東京インキ（4635）の株価チャート

2009/03/06

2008/09/26～2009/03/06

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026	1/1, 株式分割 1→5
2017	10/1, 株式併合 10→1
2009
03/06	270	280	270	280	+2.19%	6,000	-	-2.44%	-	-
03/05	276	278	274	274	+1.48%	4,500	-	-4.86%	-	-
03/04	268	270	268	270	+1.5%	1,000	-	-6.9%	-	-
03/03	266	266	264	266	+0.76%	2,000	-	-8.59%	-	-
03/02	262	264	262	264	-0.75%	2,000	-	-9.9%	-	-
02/27	266	266	266	266	-0.75%	2,000	-	-9.83%	-	-
02/26	268	268	266	268	-3.6%	14,000	-	-10.07%	-	-
02/25	276	278	276	278	+1.46%	9,000	-	-7.33%	-	-
02/24	274	274	274	274	0%	1,500	-	-9.27%	-	-
02/23	280	280	272	274	-2.14%	2,000	-	-9.87%	-	-
02/20	280	280	280	280	0%	1,000	-	-8.5%	-	-
02/19	282	282	280	280	-3.45%	1,500	-	-9.09%	-	-
02/18	290	290	290	290	0%	1,000	-	-6.45%	-	-
02/17	290	290	290	290	-0.68%	1,500	-	-7.05%	-	-
02/16	292	292	292	292	0%	2,500	-	-7.01%	-	-
02/13	290	292	290	292	+0.69%	2,500	-	-7.3%	-	-
02/12	300	300	290	290	-4.61%	2,000	-	-8.23%	-	-
02/09	306	306	302	304	-0.65%	11,000	-	-3.8%	-	-
02/06	308	310	300	306	-1.92%	5,500	-	-3.16%	-	-
02/05	308	312	306	312	+1.96%	2,000	-	-1.27%	-	-
02/04	302	306	302	306	+2.68%	2,500	-	-3.16%	-	-
02/03	302	302	296	298	-0.67%	5,500	-	-5.99%	-	-
02/02	300	300	300	300	0%	500	-	-5.36%	-	-
01/30	318	318	300	300	-5.66%	7,500	-	-5.36%	-	-
01/27	308	318	308	318	+4.61%	1,500	-	+0.32%	-	-
01/26	312	314	304	304	-6.17%	6,000	-	-4.4%	-	-
01/23	324	324	324	324	+5.19%	500	-	+1.57%	-	-
01/22	314	314	308	308	-1.91%	4,500	-	-3.14%	-	-
01/21	314	314	312	314	0%	1,500	-	-1.57%	-	-
01/20	318	318	314	314	-4.85%	4,500	-	-1.57%	-	-
01/19	330	330	330	330	0%	500	-	+3.13%	-	-
01/16	314	346	314	330	+5.77%	3,500	-	+3.13%	-	-
01/15	314	314	312	312	-8.24%	3,500	-	-2.5%	-	-
01/14	330	340	330	340	+3.66%	3,500	-	+6.25%	-	-
01/09	328	328	328	328	-0.61%	1,000	-	+2.5%	-	-
01/08	330	330	330	330	0%	500	-	+3.13%	-	-
01/07	356	356	330	330	-1.79%	16,500	-	+2.8%	-	-
01/06	326	336	326	336	+3.7%	6,500	-	+4.67%	-	-
01/05	324	324	324	324	+3.18%	500	-	+0.93%	-	-
2008
12/29	314	314	314	314	-1.88%	1,000	-	-2.48%	-	-
12/26	320	320	320	320	+3.23%	14,000	-	-0.93%	-	-
12/25	306	310	306	310	+4.73%	9,500	-	-4.02%	-	-
12/24	302	302	296	296	-3.27%	6,000	-	-8.92%	-	-
12/22	306	306	302	306	-3.16%	4,000	-	-6.13%	-	-
12/18	316	316	316	316	0%	500	-	-3.36%	-	-
12/17	306	316	306	316	+6.04%	3,000	-	-3.36%	-	-
12/16	304	306	298	298	-1.32%	8,000	-	-9.15%	-	-
12/15	306	306	296	302	-4.43%	11,500	-	-8.48%	-	-
12/12	320	322	316	316	-2.47%	3,000	-	-4.82%	-	-
12/11	316	324	314	324	-0.61%	5,000	-	-2.7%	-	-
12/10	314	326	314	326	+1.24%	5,500	-	-2.4%	-	-
12/09	322	322	320	322	+1.26%	19,500	-	-3.88%	-	-
12/08	322	322	318	318	-1.24%	9,500	-	-5.07%	-	-
12/05	326	328	320	322	-1.83%	6,000	-	-3.88%	-	-
12/04	322	328	322	328	-1.8%	6,000	-	-2.38%	-	-
12/03	330	334	330	334	+3.73%	1,500	-	-0.6%	-	-
12/02	328	328	322	322	-2.42%	4,000	-	-4.17%	-	-
12/01	330	330	330	330	0%	1,000	-	-2.08%	-	-
11/28	330	330	330	330	0%	1,000	-	-2.37%	-	-
11/27	338	338	320	330	-5.71%	6,500	-	-2.37%	-	-
11/26	348	350	348	350	+2.34%	8,000	-	+3.24%	-	-
11/25	338	344	338	342	+3.64%	3,000	-	+1.18%	-	-
11/21	336	336	330	330	-2.94%	8,000	-	-2.37%	-	-
11/20	332	340	330	340	-0.58%	4,000	-	+0.59%	-	-
11/19	338	342	338	342	+1.79%	1,500	-	+0.88%	-	-
11/18	334	340	334	336	-1.75%	2,500	-	-0.59%	-	-
11/17	330	344	330	342	+3.64%	6,000	-	+1.18%	-	-
11/14	324	330	324	330	+1.85%	4,000	-	-2.65%	-	-
11/13	328	328	324	324	-1.82%	2,000	-	-4.99%	-	-
11/11	332	332	330	330	-2.37%	2,500	-	-4.35%	-	-
11/10	340	340	338	338	+1.81%	2,500	-	-3.15%	-	-
11/07	360	360	330	332	-5.68%	12,000	-	-5.95%	-	-
11/06	352	356	350	352	+1.15%	5,500	-	-1.68%	-	-
11/05	358	358	344	348	-0.57%	2,000	-	-4.4%	-	-
11/04	342	350	342	350	0%	2,000	-	-5.41%	-	-
10/31	330	350	330	350	+8.7%	4,500	-	-6.91%	-	-
10/30	330	330	322	322	-2.42%	1,500	-	-15.93%	-	-
10/29	330	332	330	330	0%	1,500	-	-15.38%	-	-
10/28	336	336	320	330	-1.2%	6,500	-	-16.67%	-	-
10/27	336	350	334	334	-1.76%	11,000	-	-16.92%	-	-
10/24	342	344	336	340	-0.58%	2,500	-	-16.46%	-	-
10/23	342	342	342	342	-1.72%	500	-	-16.79%	-	-
10/22	350	350	348	348	-0.57%	2,000	-	-16.35%	-	-
10/21	350	350	350	350	+4.17%	500	-	-16.86%	-	-
10/20	344	344	328	336	-1.75%	6,000	-	-20.94%	-	-
10/17	342	342	342	342	+2.4%	500	-	-20.47%	-	-
10/16	332	334	332	334	-1.76%	1,000	-	-23.22%	-	-
10/15	370	370	340	340	-3.95%	3,000	-	-22.73%	-	-
10/14	354	354	354	354	+14.19%	1,000	-	-20.27%	-	-
10/10	310	310	310	310	-11.43%	500	-	-30.8%	-	-
10/09	348	350	344	350	-2.23%	2,500	-	-22.91%	-	-
10/08	380	380	358	358	-8.21%	5,500	-	-21.83%	-	-
10/07	398	398	390	390	-3.94%	12,000	-	-15.77%	-	-
10/06	416	416	406	406	-6.88%	6,500	-	-12.88%	-	-
10/03	436	436	436	436	-2.68%	1,500	-	-6.84%	-	-
10/02	450	450	448	448	-2.61%	1,000	-	-4.48%	-	-
10/01	450	460	450	460	-4.17%	1,000	-	-2.34%	-	-
09/30	480	480	480	480	-5.51%	3,000	-	+1.69%	-	-
09/29	504	508	504	508	-0.39%	5,000	-	+7.63%	-	-
09/26	492	510	492	510	+0.39%	8,000	-	+8.28%	-	-

東京インキ（4635）の株価チャート

2008/09/26～2009/03/06

株価推移

開示資料

決算

株式

チャート