東京インキ（4635）の株価チャート

2011/01/28

2010/08/18～2011/01/28

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
2011
01/28	400	400	392	392	-2%	4,500	-	+0.51%	-	-
01/27	386	400	386	400	0%	9,000	-	+2.83%	-	-
01/26	392	400	392	400	+0.5%	6,500	-	+3.36%	-	-
01/25	400	408	398	398	-0.5%	10,000	-	+3.11%	-	-
01/24	386	400	386	400	+4.17%	3,500	-	+3.9%	-	-
01/21	394	394	384	384	-4.48%	7,500	-	0%	-	-
01/20	402	402	402	402	0%	1,000	-	+4.96%	-	-
01/19	402	402	402	402	+0.5%	2,500	-	+5.51%	-	-
01/18	412	412	400	400	0%	2,000	-	+5.26%	-	-
01/17	402	406	400	400	0%	4,000	-	+5.54%	-	-
01/14	408	408	394	400	-2.91%	4,500	-	+6.1%	-	-
01/13	412	412	412	412	+0.98%	1,000	-	+9.57%	-	-
01/12	420	420	408	408	-1.45%	15,000	-	+9.09%	-	-
01/11	426	426	412	414	-1.43%	4,000	-	+11.29%	-	-
01/07	400	420	400	420	+7.69%	21,500	-	+13.82%	-	-
01/06	382	390	382	390	+3.17%	13,500	-	+6.56%	-	-
01/05	374	378	374	378	-0.53%	2,000	-	+3.85%	-	-
01/04	366	380	366	380	+4.4%	24,000	-	+4.68%	-	-
2010
12/30	370	370	364	364	-1.09%	4,000	-	+0.55%	-	-
12/29	370	370	368	368	-1.08%	3,500	-	+1.66%	-	-
12/28	364	372	364	372	+1.64%	2,500	-	+3.05%	-	-
12/27	374	374	362	366	+0.55%	18,000	-	+1.67%	-	-
12/24	370	370	362	364	-1.62%	10,500	-	+1.39%	-	-
12/22	366	370	366	370	+1.09%	14,000	-	+3.35%	-	-
12/21	362	366	362	366	+1.67%	10,000	-	+2.52%	-	-
12/20	368	368	360	360	-2.17%	5,500	-	+0.84%	-	-
12/17	372	372	368	368	-1.08%	6,000	-	+3.37%	-	-
12/16	366	374	366	372	+1.64%	8,000	-	+4.49%	-	-
12/15	364	374	364	366	+0.55%	11,000	-	+3.39%	-	-
12/14	358	364	356	364	+1.11%	7,000	-	+3.12%	-	-
12/13	360	360	360	360	-0.55%	3,000	-	+2.27%	-	-
12/10	362	366	362	362	-1.63%	2,000	-	+3.13%	-	-
12/09	376	378	360	368	-1.08%	17,000	-	+4.84%	-	-
12/08	362	372	362	372	+1.64%	6,000	-	+6.59%	-	-
12/07	364	370	362	366	-1.08%	13,000	-	+5.17%	-	-
12/06	362	376	358	370	+2.21%	23,500	-	+6.63%	-	-
12/03	352	362	350	362	+3.43%	4,500	-	+4.62%	-	-
12/02	350	350	346	350	+1.74%	7,500	-	+1.45%	-	-
12/01	342	344	342	344	-1.15%	7,000	-	-0.58%	-	-
11/30	350	350	342	348	-0.57%	14,500	-	+0.58%	-	-
11/29	352	352	350	350	0%	3,000	-	+1.16%	-	-
11/26	352	352	350	350	-1.69%	5,000	-	+1.16%	-	-
11/25	350	356	350	356	+1.71%	4,000	-	+2.59%	-	-
11/24	344	350	344	350	0%	1,500	-	+1.16%	-	-
11/22	344	350	342	350	+2.34%	1,500	-	+0.86%	-	-
11/19	350	350	342	342	-1.72%	2,000	-	-1.44%	-	-
11/18	344	348	344	348	+1.16%	5,000	-	0%	-	-
11/16	340	348	340	344	-1.15%	4,000	-	-1.43%	-	-
11/15	348	348	348	348	0%	16,000	-	-0.57%	-	-
11/12	346	348	346	348	+0.58%	1,500	-	-0.57%	-	-
11/11	346	346	346	346	-1.7%	500	-	-1.42%	-	-
11/10	350	352	344	352	+2.92%	5,500	-	0%	-	-
11/09	344	344	342	342	-0.58%	3,500	-	-2.84%	-	-
11/08	344	346	344	344	+1.18%	10,000	-	-2.82%	-	-
11/05	334	360	334	340	+1.8%	10,000	-	-4.23%	-	-
11/04	334	334	332	334	-1.76%	5,500	-	-6.18%	-	-
11/02	334	340	324	340	+1.8%	3,000	-	-5.03%	-	-
11/01	334	334	334	334	-1.18%	3,000	-	-7.22%	-	-
10/29	342	342	336	338	-1.17%	3,000	-	-6.37%	-	-
10/28	344	344	342	342	-1.16%	1,000	-	-5.52%	-	-
10/27	348	348	344	346	0%	3,000	-	-4.68%	-	-
10/26	350	350	346	346	-2.81%	5,000	-	-4.95%	-	-
10/25	352	356	352	356	+1.14%	5,500	-	-2.47%	-	-
10/22	352	352	352	352	+0.57%	2,500	-	-3.83%	-	-
10/21	352	352	350	350	-2.23%	1,500	-	-4.37%	-	-
10/20	352	358	352	358	0%	6,500	-	-2.45%	-	-
10/19	358	358	358	358	+1.7%	5,500	-	-2.72%	-	-
10/18	358	358	352	352	-2.22%	3,000	-	-4.35%	-	-
10/15	360	360	360	360	-0.55%	4,000	-	-2.17%	-	-
10/14	366	368	360	362	-1.09%	6,000	-	-1.63%	-	-
10/13	366	378	356	366	0%	10,500	-	-0.54%	-	-
10/12	360	366	360	366	+1.67%	2,500	-	-0.54%	-	-
10/08	360	360	360	360	0%	500	-	-2.17%	-	-
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%	-	-

東京インキ（4635）の株価チャート

2010/08/18～2011/01/28

株価推移

開示資料

決算

株式

チャート