東京インキ（4635）の株価チャート

2009/07/22

2009/02/19～2009/07/22

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
07/22	316	318	314	316	+1.94%	2,500	-	-2.77%	-	-
07/21	316	316	310	310	0%	3,500	-	-4.32%	-	-
07/17	318	318	310	310	-2.52%	4,500	-	-4.32%	-	-
07/16	318	318	318	318	0%	1,500	-	-2.15%	-	-
07/15	318	318	318	318	-1.85%	2,500	-	-1.85%	-	-
07/14	312	332	312	324	+4.52%	4,500	-	0%	-	-
07/13	314	320	310	310	-3.13%	2,000	-	-4.02%	-	-
07/10	320	320	320	320	0%	1,000	-	-0.93%	-	-
07/09	322	322	320	320	-3.61%	4,000	-	-0.93%	-	-
07/08	336	340	332	332	-3.49%	2,000	-	+3.11%	-	-
07/07	366	366	344	344	-3.91%	20,000	-	+7.17%	-	-
07/06	358	358	352	358	+2.87%	19,500	-	+12.23%	-	-
07/03	344	348	340	348	0%	5,000	-	+10.13%	-	-
07/02	344	348	344	348	+1.75%	3,500	-	+10.83%	-	-
07/01	334	342	334	342	+4.27%	4,500	-	+9.62%	-	-
06/30	328	328	328	328	0%	1,500	-	+5.81%	-	-
06/29	328	328	328	328	-0.61%	500	-	+6.49%	-	-
06/26	330	330	328	330	0%	9,500	-	+7.49%	-	-
06/25	322	330	322	330	+4.43%	8,000	-	+8.2%	-	-
06/24	314	316	314	316	+1.28%	2,000	-	+4.29%	-	-
06/23	314	314	312	312	-0.64%	2,000	-	+3.31%	-	-
06/22	316	316	314	314	0%	2,000	-	+4.32%	-	-
06/19	312	314	312	314	0%	2,000	-	+5.02%	-	-
06/18	320	320	314	314	+1.29%	3,000	-	+5.37%	-	-
06/17	308	310	308	310	+0.65%	3,000	-	+4.38%	-	-
06/16	312	312	308	308	-1.91%	1,000	-	+4.05%	-	-
06/15	314	320	310	314	0%	39,000	-	+6.44%	-	-
06/12	314	314	310	314	+1.29%	17,500	-	+6.8%	-	-
06/11	314	314	310	310	+0.65%	6,000	-	+6.16%	-	-
06/10	310	312	308	308	0%	10,000	-	+5.48%	-	-
06/09	308	308	306	308	-0.65%	2,000	-	+6.21%	-	-
06/08	316	316	310	310	+1.31%	15,000	-	+7.27%	-	-
06/05	304	306	304	306	+1.32%	12,000	-	+6.25%	-	-
06/04	298	302	298	302	+0.67%	3,500	-	+5.23%	-	-
06/03	298	300	298	300	0%	5,500	-	+4.9%	-	-
06/02	294	302	294	300	+2.74%	22,500	-	+5.26%	-	-
06/01	292	292	290	292	+0.69%	9,500	-	+2.82%	-	-
05/29	292	292	290	290	0%	3,000	-	+2.47%	-	-
05/28	292	292	288	290	-0.68%	5,500	-	+2.47%	-	-
05/27	290	298	290	292	+1.39%	4,000	-	+3.18%	-	-
05/26	288	290	288	288	-2.7%	14,500	-	+1.77%	-	-
05/25	292	296	290	296	+3.5%	13,500	-	+4.96%	-	-
05/22	286	286	286	286	0%	500	-	+1.42%	-	-
05/21	284	286	284	286	+1.42%	3,500	-	+1.42%	-	-
05/20	284	284	282	282	+0.71%	3,000	-	0%	-	-
05/19	280	280	280	280	+0.72%	3,000	-	-0.71%	-	-
05/18	282	282	278	278	-0.71%	2,000	-	-1.77%	-	-
05/15	280	282	280	280	-2.1%	9,000	-	-1.06%	-	-
05/14	284	286	284	286	+0.7%	2,000	-	+1.06%	-	-
05/13	282	284	282	284	-0.7%	2,500	-	+0.35%	-	-
05/11	288	288	286	286	0%	3,000	-	+1.06%	-	-
05/08	284	286	284	286	0%	2,500	-	+1.06%	-	-
05/07	292	292	286	286	0%	11,500	-	+1.06%	-	-
05/01	280	286	276	286	+1.42%	6,000	-	+1.06%	-	-
04/30	276	282	276	282	+2.92%	3,000	-	-0.35%	-	-
04/28	278	280	272	274	-2.84%	8,500	-	-3.18%	-	-
04/27	290	290	282	282	0%	7,500	-	-0.7%	-	-
04/24	276	282	276	282	+2.92%	5,000	-	-0.7%	-	-
04/23	272	274	272	274	0%	1,500	-	-3.52%	-	-
04/22	276	276	274	274	0%	3,000	-	-3.52%	-	-
04/21	278	280	272	274	-2.14%	4,500	-	-3.52%	-	-
04/20	280	280	280	280	-0.71%	1,500	-	-1.75%	-	-
04/17	286	286	282	282	-1.4%	5,500	-	-1.4%	-	-
04/16	284	286	284	286	+0.7%	1,500	-	-0.35%	-	-
04/15	284	284	284	284	0%	4,000	-	-0.7%	-	-
04/14	284	286	282	284	+0.71%	3,500	-	-0.7%	-	-
04/13	280	282	280	282	-0.7%	7,000	-	-1.05%	-	-
04/10	284	286	284	284	0%	4,000	-	-0.35%	-	-
04/09	290	290	282	284	-4.05%	4,000	-	0%	-	-
04/07	296	296	296	296	+0.68%	9,000	-	+4.59%	-	-
04/06	286	294	286	294	+3.52%	6,000	-	+4.26%	-	-
04/03	282	286	282	284	0%	15,500	-	+1.07%	-	-
03/31	284	284	284	284	0%	4,500	-	+1.07%	-	-
03/30	286	286	284	284	0%	1,000	-	+1.07%	-	-
03/27	286	292	282	284	0%	12,500	-	+1.43%	-	-
03/26	282	284	282	284	-1.39%	10,500	-	+1.43%	-	-
03/25	286	288	282	288	0%	5,500	-	+2.49%	-	-
03/24	290	290	288	288	0%	1,500	-	+2.49%	-	-
03/23	276	288	270	288	+4.35%	7,000	-	+2.49%	-	-
03/19	276	278	274	276	-3.5%	8,000	-	-1.78%	-	-
03/18	286	286	286	286	+0.7%	2,000	-	+1.42%	-	-
03/17	278	284	278	284	+1.43%	3,000	-	+0.71%	-	-
03/16	284	286	280	280	-1.41%	4,000	-	-1.06%	-	-
03/13	280	298	278	284	+2.16%	7,000	-	0%	-	-
03/12	276	278	276	278	-8.55%	3,500	-	-2.46%	-	-
03/11	304	304	304	304	0%	1,000	-	+6.29%	-	-
03/10	290	304	290	304	+4.83%	4,500	-	+6.29%	-	-
03/09	290	290	290	290	+3.57%	24,000	-	+1.4%	-	-
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%	-	-

東京インキ（4635）の株価チャート

2009/02/19～2009/07/22

株価推移

開示資料

決算

株式

チャート