東京インキ（4635）の株価チャート

2010/10/07

2010/04/27～2010/10/07

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
10/07	364	364	360	360	-2.7%	11,000	-	-2.17%	-	-
10/06	370	370	370	370	+1.65%	3,000	-	+0.54%	-	-
10/05	370	372	364	364	-1.62%	5,500	-	-0.82%	-	-
10/04	370	370	370	370	0%	1,000	-	+0.82%	-	-
10/01	372	372	366	370	-1.6%	2,000	-	+0.82%	-	-
09/29	368	376	366	376	-1.05%	1,500	-	+2.45%	-	-
09/28	380	380	380	380	-1.04%	500	-	+3.54%	-	-
09/27	386	386	384	384	+1.59%	4,500	-	+4.92%	-	-
09/24	368	378	368	378	+3.28%	3,500	-	+3.28%	-	-
09/22	364	366	364	366	+0.55%	3,000	-	0%	-	-
09/21	362	364	360	364	-1.09%	2,500	-	-0.82%	-	-
09/17	368	368	368	368	-0.54%	1,000	-	+0.27%	-	-
09/15	362	370	362	370	+1.65%	2,000	-	+0.54%	-	-
09/14	366	366	364	364	-2.67%	1,000	-	-1.09%	-	-
09/08	370	374	370	374	+1.08%	1,500	-	+1.36%	-	-
09/07	370	370	370	370	-1.6%	7,000	-	+0.27%	-	-
09/06	368	376	366	376	+2.73%	5,000	-	+1.9%	-	-
09/03	366	366	366	366	0%	500	-	-0.81%	-	-
09/01	366	366	366	366	+2.81%	500	-	-1.08%	-	-
08/30	358	358	356	356	-1.11%	4,500	-	-4.04%	-	-
08/27	360	360	360	360	+1.12%	500	-	-3.23%	-	-
08/26	362	362	356	356	-1.66%	6,500	-	-4.3%	-	-
08/25	348	362	348	362	+1.12%	2,000	-	-2.95%	-	-
08/24	358	362	358	358	-3.24%	5,000	-	-4.02%	-	-
08/23	360	370	360	370	+3.35%	1,500	-	-1.07%	-	-
08/20	358	358	354	358	0%	4,500	-	-4.53%	-	-
08/18	358	358	358	358	0%	1,500	-	-4.79%	-	-
08/16	370	370	354	358	-3.24%	3,000	-	-5.04%	-	-
08/13	370	370	370	370	-0.54%	500	-	-1.86%	-	-
08/12	364	374	354	372	+1.64%	10,000	-	-1.59%	-	-
08/11	366	366	366	366	-1.08%	500	-	-3.68%	-	-
08/10	370	370	370	370	-2.63%	1,500	-	-2.89%	-	-
08/09	388	388	380	380	-1.04%	7,500	-	-0.52%	-	-
08/06	382	384	374	384	+0.52%	6,500	-	+0.52%	-	-
08/05	374	382	374	382	+2.69%	11,500	-	+0.26%	-	-
08/04	372	380	372	372	-2.11%	35,500	-	-2.36%	-	-
08/03	374	380	372	380	+1.06%	3,000	-	-0.52%	-	-
08/02	366	376	364	376	0%	10,000	-	-1.57%	-	-
07/30	376	376	370	376	0%	4,500	-	-1.83%	-	-
07/29	378	378	376	376	-0.53%	4,000	-	-2.08%	-	-
07/28	374	390	374	378	0%	53,000	-	-1.56%	-	-
07/27	382	390	374	378	-4.55%	7,000	-	-1.82%	-	-
07/26	396	396	396	396	+2.06%	10,500	-	+2.86%	-	-
07/23	380	388	380	388	+5.43%	3,500	-	+1.04%	-	-
07/22	368	368	368	368	0%	500	-	-4.17%	-	-
07/21	366	368	366	368	-1.6%	1,000	-	-4.17%	-	-
07/20	364	374	364	374	-1.58%	3,500	-	-3.11%	-	-
07/16	388	388	380	380	-1.04%	5,500	-	-1.55%	-	-
07/15	372	384	372	384	+2.13%	4,000	-	-0.78%	-	-
07/14	380	380	376	376	-0.53%	3,500	-	-2.84%	-	-
07/12	374	378	374	378	-1.56%	5,000	-	-2.58%	-	-
07/09	380	384	380	384	+1.05%	2,000	-	-1.03%	-	-
07/08	386	388	380	380	-3.55%	6,000	-	-2.06%	-	-
07/07	400	400	394	394	-3.43%	13,000	-	+1.81%	-	-
07/06	392	408	392	408	+0.49%	9,500	-	+5.7%	-	-
07/05	400	406	394	406	+6.84%	14,500	-	+5.45%	-	-
07/02	374	380	374	380	+2.15%	7,000	-	-1.04%	-	-
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%	-	-

東京インキ（4635）の株価チャート

2010/04/27～2010/10/07

株価推移

開示資料

決算

株式

チャート