東京インキ（4635）の株価チャート

2009/12/01

2009/06/23～2009/12/01

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
12/01	292	292	290	290	-6.45%	1,500	-	-6.75%	-	-
11/30	292	310	292	310	+5.44%	3,000	-	-0.64%	-	-
11/27	304	304	294	294	-3.29%	6,000	-	-5.77%	-	-
11/26	304	304	304	304	0%	4,000	-	-2.88%	-	-
11/25	298	304	298	304	+3.4%	4,500	-	-3.18%	-	-
11/18	296	296	284	294	-1.34%	9,500	-	-6.37%	-	-
11/17	298	298	298	298	-3.25%	2,000	-	-5.4%	-	-
11/16	312	312	308	308	-2.53%	6,000	-	-2.53%	-	-
11/13	312	316	312	316	+0.64%	3,000	-	0%	-	-
11/12	318	318	314	314	-1.26%	2,500	-	-0.63%	-	-
11/11	320	320	318	318	+1.27%	1,000	-	+0.95%	-	-
11/10	314	314	314	314	+1.29%	500	-	-0.32%	-	-
11/09	326	326	310	310	-3.73%	9,000	-	-1.9%	-	-
11/06	316	322	316	322	+1.9%	6,500	-	+1.9%	-	-
11/05	314	316	314	316	+1.94%	1,000	-	+0.32%	-	-
11/02	310	310	310	310	-3.13%	2,000	-	-1.59%	-	-
10/30	320	320	320	320	0%	1,500	-	+1.59%	-	-
10/27	320	320	320	320	0%	500	-	+1.59%	-	-
10/26	320	320	318	320	+0.63%	5,500	-	+1.59%	-	-
10/23	316	318	316	318	+1.27%	3,000	-	+1.27%	-	-
10/22	314	314	314	314	0%	1,500	-	0%	-	-
10/21	312	314	312	314	+1.29%	3,000	-	0%	-	-
10/20	310	310	310	310	-3.73%	500	-	-1.27%	-	-
10/15	322	322	322	322	0%	3,500	-	+2.55%	-	-
10/13	314	322	314	322	+2.55%	1,000	-	+2.55%	-	-
10/09	314	318	314	314	-0.63%	3,000	-	+0.32%	-	-
10/08	314	316	314	316	+1.28%	1,000	-	+0.96%	-	-
10/07	316	316	308	312	0%	9,500	-	-0.32%	-	-
10/06	312	314	312	312	+0.65%	3,000	-	-0.32%	-	-
10/05	312	314	310	310	-1.27%	4,500	-	-1.27%	-	-
10/02	318	320	312	314	-3.09%	6,500	-	0%	-	-
10/01	312	324	312	324	+3.85%	44,500	-	+3.18%	-	-
09/30	312	318	312	312	+0.65%	2,000	-	-0.64%	-	-
09/29	308	312	308	310	+0.65%	4,500	-	-1.27%	-	-
09/28	308	310	308	308	-2.53%	11,500	-	-1.91%	-	-
09/25	316	328	316	316	-2.47%	11,500	-	+0.64%	-	-
09/24	316	324	316	324	+4.52%	3,000	-	+3.18%	-	-
09/18	312	312	310	310	0%	5,500	-	-1.27%	-	-
09/17	316	316	310	310	-0.64%	8,000	-	-1.59%	-	-
09/16	314	316	312	312	0%	7,500	-	-0.95%	-	-
09/15	316	316	310	312	0%	5,000	-	-1.27%	-	-
09/14	314	316	312	312	-1.27%	2,500	-	-1.27%	-	-
09/11	320	320	316	316	0%	3,500	-	0%	-	-
09/10	312	316	312	316	+1.94%	3,000	-	-0.32%	-	-
09/09	310	312	310	310	0%	5,000	-	-2.52%	-	-
09/08	312	312	310	310	-1.9%	2,000	-	-2.82%	-	-
09/07	312	320	310	316	+0.64%	21,500	-	-1.25%	-	-
09/04	312	314	312	314	+0.64%	12,500	-	-2.18%	-	-
09/03	312	312	310	312	+0.65%	5,000	-	-2.8%	-	-
09/02	314	314	308	310	-0.64%	8,500	-	-3.73%	-	-
09/01	312	312	312	312	-1.27%	4,000	-	-3.41%	-	-
08/31	320	320	316	316	-0.63%	12,500	-	-2.47%	-	-
08/28	318	320	318	318	0%	3,000	-	-1.85%	-	-
08/27	318	320	318	318	0%	3,000	-	-2.15%	-	-
08/26	318	318	318	318	-0.63%	7,000	-	-2.15%	-	-
08/25	316	320	316	320	+1.91%	6,500	-	-1.54%	-	-
08/24	316	318	312	314	0%	5,000	-	-3.09%	-	-
08/21	312	314	312	314	+0.64%	2,500	-	-3.09%	-	-
08/20	312	314	312	312	-1.27%	5,500	-	-3.7%	-	-
08/19	316	320	316	316	0%	4,000	-	-2.47%	-	-
08/18	318	318	316	316	-1.25%	5,000	-	-2.77%	-	-
08/17	326	326	320	320	-1.23%	6,500	-	-1.54%	-	-
08/14	324	328	322	324	+1.25%	5,000	-	-0.31%	-	-
08/13	326	326	320	320	-0.62%	6,000	-	-1.23%	-	-
08/12	328	328	320	322	0%	5,000	-	-0.92%	-	-
08/11	320	322	320	322	-1.23%	4,000	-	-1.23%	-	-
08/10	330	330	318	326	-1.21%	21,500	-	-0.31%	-	-
08/07	326	332	326	330	-3.51%	44,000	-	+0.61%	-	-
08/06	336	342	334	342	+2.4%	16,000	-	+3.95%	-	-
08/05	336	336	330	334	0%	6,500	-	+1.52%	-	-
08/04	336	336	332	334	+1.21%	15,500	-	+1.52%	-	-
08/03	324	330	324	330	0%	1,500	-	+0.61%	-	-
07/31	328	330	326	330	+1.23%	2,000	-	+0.61%	-	-
07/30	328	328	326	326	-1.21%	5,500	-	-0.61%	-	-
07/29	330	334	330	330	-1.79%	5,000	-	+0.61%	-	-
07/28	330	336	330	336	+0.6%	6,000	-	+2.75%	-	-
07/27	332	334	328	334	0%	19,500	-	+2.45%	-	-
07/24	320	334	320	334	+6.37%	10,000	-	+2.45%	-	-
07/23	314	314	310	314	-0.63%	2,500	-	-3.38%	-	-
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%	-	-

東京インキ（4635）の株価チャート

2009/06/23～2009/12/01

株価推移

開示資料

決算

株式

チャート