東京インキ（4635）の株価チャート

2010/07/01

2010/01/27～2010/07/01

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
2010
07/01	376	380	370	372	-1.06%	4,500	-	-3.13%	-	-
06/30	376	376	376	376	-2.08%	500	-	-2.08%	-	-
06/29	388	388	378	384	-0.52%	2,000	-	0%	-	-
06/28	392	392	386	386	-1.53%	4,000	-	+0.26%	-	-
06/25	396	396	392	392	-1.01%	1,500	-	+1.82%	-	-
06/24	396	396	396	396	0%	1,500	-	+2.86%	-	-
06/23	396	396	396	396	+2.06%	500	-	+2.86%	-	-
06/22	384	388	384	388	-2.51%	6,000	-	+0.78%	-	-
06/21	380	398	378	398	+4.74%	23,000	-	+3.11%	-	-
06/18	374	380	374	380	+1.6%	3,000	-	-1.81%	-	-
06/17	378	378	374	374	-0.53%	5,500	-	-4.1%	-	-
06/16	380	380	376	376	-1.05%	1,500	-	-4.08%	-	-
06/15	398	404	374	380	-4.04%	5,000	-	-3.55%	-	-
06/14	396	396	396	396	+2.06%	1,500	-	-0.25%	-	-
06/11	388	388	388	388	-1.52%	500	-	-2.76%	-	-
06/09	394	394	394	394	-0.51%	500	-	-1.99%	-	-
06/08	382	396	380	396	+2.06%	1,500	-	-2.22%	-	-
06/07	378	388	374	388	-2.02%	8,500	-	-4.67%	-	-
06/04	376	396	372	396	+6.45%	5,000	-	-3.18%	-	-
06/03	370	372	366	372	+0.54%	3,500	-	-9.49%	-	-
06/02	370	370	370	370	0%	1,500	-	-10.19%	-	-
06/01	370	370	370	370	0%	500	-	-10.41%	-	-
05/31	370	370	370	370	-1.6%	7,000	-	-10.41%	-	-
05/28	370	376	370	376	0%	4,000	-	-9.18%	-	-
05/27	368	376	368	376	-0.53%	19,000	-	-9.4%	-	-
05/26	380	380	360	378	-1.56%	13,000	-	-9.13%	-	-
05/25	388	388	376	384	-3.52%	6,000	-	-7.91%	-	-
05/24	380	398	376	398	+3.11%	9,000	-	-4.56%	-	-
05/21	386	386	360	386	-2.53%	10,500	-	-7.43%	-	-
05/20	390	400	386	396	0%	3,000	-	-5.04%	-	-
05/19	384	396	380	396	-1.49%	9,500	-	-5.04%	-	-
05/18	416	420	388	402	-3.37%	20,500	-	-3.37%	-	-
05/17	414	426	408	416	-2.8%	22,000	-	0%	-	-
05/14	416	440	416	428	-0.93%	17,500	-	+3.38%	-	-
05/13	440	440	430	432	0%	12,500	-	+4.85%	-	-
05/12	426	444	420	432	+1.89%	65,000	-	+5.37%	-	-
05/11	452	452	424	424	-7.02%	37,500	-	+3.92%	-	-
05/10	440	456	436	456	0%	18,000	-	+12.32%	-	-
05/07	450	456	440	456	0%	36,000	-	+12.87%	-	-
05/06	446	466	446	456	-0.87%	26,500	-	+13.72%	-	-
04/30	454	460	442	460	+1.77%	15,000	-	+15.87%	-	-
04/28	432	454	432	452	+0.89%	65,500	-	+14.72%	-	-
04/27	420	450	420	448	+3.7%	28,500	-	+14.87%	-	-
04/26	402	432	402	432	+9.09%	44,500	-	+11.92%	-	-
04/23	396	402	396	396	0%	5,500	-	+3.66%	-	-
04/22	384	396	384	396	+3.13%	16,500	-	+4.21%	-	-
04/21	380	390	380	384	-0.52%	3,000	-	+1.59%	-	-
04/20	384	386	384	386	-3.02%	4,500	-	+2.66%	-	-
04/16	410	410	398	398	-2.93%	10,000	-	+6.7%	-	-
04/15	410	410	404	410	0%	3,500	-	+10.81%	-	-
04/14	400	410	394	410	+6.77%	13,000	-	+11.72%	-	-
04/13	394	394	380	384	-1.54%	10,000	-	+5.79%	-	-
04/12	390	390	390	390	0%	7,500	-	+8.03%	-	-
04/08	380	390	380	390	+2.63%	1,000	-	+8.94%	-	-
04/07	380	380	380	380	-2.06%	11,000	-	+6.74%	-	-
04/06	394	394	382	388	-0.51%	9,500	-	+9.6%	-	-
04/05	390	396	390	390	+5.41%	4,500	-	+11.11%	-	-
04/02	380	380	370	370	-2.12%	8,000	-	+6.02%	-	-
04/01	378	378	378	378	-0.53%	3,000	-	+8.93%	-	-
03/31	380	380	380	380	0%	3,000	51億7894万	+10.14%	22.52	0.3
03/30	384	384	380	380	-2.06%	7,500	-	+10.79%	-	-
03/29	388	388	388	388	-0.51%	3,000	-	+13.45%	-	-
03/26	394	394	390	390	-1.52%	8,500	-	+14.71%	-	-
03/25	366	396	366	396	+10%	8,500	-	+17.16%	-	-
03/24	360	380	360	360	-0.55%	15,500	-	+7.46%	-	-
03/23	364	364	362	362	+0.56%	12,000	-	+8.38%	-	-
03/19	356	364	354	360	+2.86%	27,500	-	+8.11%	-	-
03/18	344	350	344	350	+2.94%	5,000	-	+5.42%	-	-
03/17	348	350	338	340	-2.3%	6,000	-	+2.41%	-	-
03/16	344	358	344	348	+2.35%	24,000	-	+5.14%	-	-
03/15	326	340	322	340	+4.94%	33,000	-	+3.03%	-	-
03/12	324	324	324	324	0%	16,000	-	-1.82%	-	-
03/11	324	324	324	324	+0.62%	5,500	-	-1.82%	-	-
03/10	322	324	322	322	-0.62%	7,500	-	-2.72%	-	-
03/09	324	324	324	324	0%	8,500	-	-2.11%	-	-
03/08	326	326	324	324	-1.22%	19,000	-	-2.41%	-	-
03/05	326	328	326	328	+0.61%	12,500	-	-1.2%	-	-
03/04	328	328	324	326	-0.61%	6,500	-	-2.1%	-	-
03/03	328	328	328	328	+0.61%	3,000	-	-1.5%	-	-
03/02	326	328	326	326	0%	5,000	-	-2.1%	-	-
03/01	326	326	326	326	+1.24%	1,000	-	-2.4%	-	-
02/26	322	322	322	322	-2.42%	5,000	-	-3.59%	-	-
02/25	330	330	328	330	+0.61%	5,000	-	-1.49%	-	-
02/24	330	330	328	328	-3.53%	5,500	-	-2.09%	-	-
02/23	340	340	340	340	-0.58%	500	-	+1.49%	-	-
02/22	342	342	342	342	+1.79%	500	-	+2.09%	-	-
02/19	336	336	336	336	0%	1,500	-	+0.3%	-	-
02/18	334	336	334	336	+0.6%	3,000	-	+0.6%	-	-
02/15	334	334	334	334	+0.6%	3,000	-	0%	-	-
02/12	332	332	332	332	-1.19%	3,500	-	-0.3%	-	-
02/10	338	338	336	336	0%	2,000	-	+0.9%	-	-
02/08	340	340	336	336	0%	13,500	-	+0.9%	-	-
02/05	326	338	326	336	+1.82%	8,500	-	+1.2%	-	-
02/04	330	336	330	330	0%	9,500	-	-0.6%	-	-
02/03	338	338	330	330	-0.6%	3,500	-	-0.3%	-	-
02/02	332	332	330	332	+0.61%	2,000	-	+0.3%	-	-
02/01	332	332	330	330	-1.2%	1,500	-	0%	-	-
01/29	336	336	334	334	-1.76%	5,000	-	+1.52%	-	-
01/28	340	344	338	340	0%	3,500	-	+3.66%	-	-
01/27	350	354	340	340	+3.03%	18,500	-	+4.29%	-	-

東京インキ（4635）の株価チャート

2010/01/27～2010/07/01

株価推移

開示資料

決算

株式

チャート