東京インキ（4635）の株価チャート

2011/05/19

2010/12/15～2011/05/19

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
05/19	330	340	330	334	-1.18%	2,000	-	-2.05%	-	-
05/18	338	338	338	338	+1.2%	500	-	-1.17%	-	-
05/17	330	334	322	334	+0.6%	4,500	-	-2.62%	-	-
05/16	332	332	326	332	-2.35%	7,000	-	-3.21%	-	-
05/13	332	340	330	340	0%	6,500	-	-1.16%	-	-
05/12	340	340	340	340	-2.86%	4,000	-	-1.45%	-	-
05/11	350	350	350	350	0%	3,500	-	+1.16%	-	-
05/09	348	350	346	350	+0.57%	8,500	-	+1.16%	-	-
05/06	344	348	344	348	+1.16%	3,500	-	+0.58%	-	-
05/02	344	344	344	344	+1.18%	2,000	-	-0.86%	-	-
04/28	340	340	340	340	+1.19%	1,500	-	-2.3%	-	-
04/27	334	336	334	336	+0.6%	2,000	-	-3.45%	-	-
04/26	334	334	334	334	-0.6%	4,500	-	-4.3%	-	-
04/25	334	336	334	336	+0.6%	3,500	-	-3.72%	-	-
04/22	332	334	330	334	+0.6%	9,000	-	-4.3%	-	-
04/21	334	336	332	332	0%	2,500	-	-4.87%	-	-
04/20	330	332	330	332	+0.61%	3,500	-	-4.6%	-	-
04/19	340	340	330	330	-3.51%	15,000	-	-4.62%	-	-
04/18	342	350	342	342	-2.29%	10,500	-	-1.72%	-	-
04/15	350	352	350	350	0%	8,000	-	0%	-	-
04/14	348	350	346	350	0%	3,000	-	-0.57%	-	-
04/13	344	350	344	350	+1.74%	3,500	-	-0.85%	-	-
04/12	348	348	344	344	-1.15%	4,000	-	-3.1%	-	-
04/11	348	348	348	348	-0.57%	500	-	-2.52%	-	-
04/08	346	350	344	350	-1.69%	6,500	-	-2.78%	-	-
04/07	356	356	356	356	-1.66%	6,000	-	-1.66%	-	-
04/06	358	362	356	362	+2.26%	5,000	-	-0.55%	-	-
04/05	360	360	354	354	-1.67%	3,000	-	-3.01%	-	-
04/04	354	360	354	360	+1.12%	3,000	-	-1.91%	-	-
04/01	348	356	348	356	-0.56%	2,000	-	-3.52%	-	-
03/31	356	358	354	358	-0.56%	4,000	48億7910万	-3.5%	2.56	0.27
03/30	352	360	352	360	+1.12%	1,000	-	-3.23%	-	-
03/29	346	356	334	356	-2.73%	3,000	-	-4.81%	-	-
03/28	358	368	358	366	+3.98%	5,500	-	-2.66%	-	-
03/25	350	352	350	352	+1.15%	1,500	-	-6.88%	-	-
03/24	354	354	348	348	-1.69%	2,000	-	-8.42%	-	-
03/23	356	356	354	354	0%	3,000	-	-7.33%	-	-
03/22	346	354	340	354	+5.36%	10,000	-	-7.81%	-	-
03/18	324	336	324	336	+3.7%	3,500	-	-12.95%	-	-
03/17	296	324	296	324	+4.52%	4,000	-	-16.71%	-	-
03/16	284	324	284	310	+8.39%	8,500	-	-21.12%	-	-
03/15	334	334	286	286	-21.43%	13,000	-	-27.96%	-	-
03/14	328	368	328	364	-8.54%	5,000	-	-9.45%	-	-
03/11	386	398	384	398	+1.53%	8,500	-	-1.49%	-	-
03/10	392	392	392	392	0%	1,000	-	-2.97%	-	-
03/09	398	398	392	392	-1.51%	2,000	-	-2.97%	-	-
03/08	400	400	398	398	0%	3,000	-	-1.49%	-	-
03/07	402	402	398	398	-2.45%	13,000	-	-1.49%	-	-
03/04	406	408	404	408	+0.99%	7,500	-	+0.99%	-	-
03/03	398	404	398	404	+1.51%	3,500	-	0%	-	-
03/02	404	404	392	398	-1.97%	8,500	-	-1.24%	-	-
03/01	408	408	406	406	+0.5%	3,500	-	+0.74%	-	-
02/28	404	408	400	404	0%	14,000	-	+0.5%	-	-
02/25	402	404	400	404	+2.54%	3,500	-	+0.5%	-	-
02/24	402	402	390	394	-1.5%	6,500	-	-1.99%	-	-
02/23	400	400	400	400	-0.99%	5,000	-	-0.74%	-	-
02/22	408	412	404	404	-2.42%	5,000	-	+0.25%	-	-
02/21	416	416	414	414	+1.47%	6,000	-	+2.99%	-	-
02/18	410	412	404	408	+0.99%	8,500	-	+1.49%	-	-
02/17	408	408	400	404	+1%	5,000	-	+0.5%	-	-
02/16	404	404	400	400	-0.5%	1,000	-	-0.74%	-	-
02/15	402	408	402	402	-1.95%	5,000	-	-0.5%	-	-
02/14	410	410	410	410	-0.49%	2,000	-	+1.74%	-	-
02/10	406	412	406	412	-0.96%	3,000	-	+2.49%	-	-
02/08	416	416	416	416	+0.97%	2,500	-	+4%	-	-
02/07	424	426	412	412	+0.98%	26,500	-	+3.52%	-	-
02/04	408	410	400	408	+0.49%	9,500	-	+2.77%	-	-
02/03	402	406	402	406	+2.01%	1,500	-	+2.78%	-	-
02/02	396	400	396	398	+0.51%	13,500	-	+1.02%	-	-
02/01	396	396	396	396	0%	1,000	-	+1.02%	-	-
01/31	398	400	396	396	+1.02%	1,500	-	+1.28%	-	-
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%	-	-

東京インキ（4635）の株価チャート

2010/12/15～2011/05/19

株価推移

開示資料

決算

株式

チャート