東京インキ（4635）の株価チャート

2011/08/08

2011/02/28～2011/08/08

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
08/08	346	348	338	348	-0.57%	9,500	-	-4.4%	-	-
08/05	348	350	338	350	-2.23%	4,500	-	-3.85%	-	-
08/04	350	358	348	358	+2.87%	5,500	-	-1.65%	-	-
08/03	352	352	348	348	-1.69%	2,000	-	-4.4%	-	-
08/02	354	354	352	354	0%	2,500	-	-2.75%	-	-
08/01	356	356	354	354	-0.56%	3,000	-	-2.75%	-	-
07/29	354	356	354	356	-0.56%	1,000	-	-1.93%	-	-
07/28	362	362	358	358	-1.1%	5,000	-	-1.1%	-	-
07/26	366	368	362	362	-3.72%	17,500	-	+0.28%	-	-
07/25	372	380	372	376	+1.62%	7,000	-	+4.44%	-	-
07/22	364	370	364	370	+2.21%	7,500	-	+3.06%	-	-
07/21	360	362	360	362	0%	2,500	-	+1.4%	-	-
07/20	360	368	358	362	+1.12%	3,500	-	+1.4%	-	-
07/19	366	366	356	358	-0.56%	3,000	-	+0.56%	-	-
07/15	368	368	360	360	-2.17%	3,500	-	+1.12%	-	-
07/14	364	368	364	368	+0.55%	2,500	-	+3.66%	-	-
07/13	366	372	366	366	-1.08%	2,000	-	+3.39%	-	-
07/12	370	370	370	370	-1.6%	1,500	-	+4.82%	-	-
07/11	374	376	374	376	0%	3,500	-	+6.82%	-	-
07/08	372	376	372	376	+1.62%	5,000	-	+7.43%	-	-
07/07	376	376	370	370	-3.65%	21,000	-	+6.32%	-	-
07/06	380	384	378	384	+2.13%	25,000	-	+10.66%	-	-
07/05	370	376	370	376	+1.08%	5,500	-	+8.99%	-	-
07/04	366	380	366	372	+3.33%	9,000	-	+8.45%	-	-
07/01	360	362	360	360	+0.56%	9,500	-	+5.26%	-	-
06/30	356	358	354	358	+1.13%	5,000	48億7910万	+4.99%	15.74	0.26
06/29	352	354	344	354	+0.57%	4,500	-	+4.12%	-	-
06/28	348	352	348	352	+1.73%	1,000	-	+3.83%	-	-
06/27	344	346	344	346	+0.58%	5,500	-	+2.06%	-	-
06/24	340	344	340	344	+1.78%	4,500	-	+1.47%	-	-
06/23	338	338	338	338	+1.2%	500	-	-0.29%	-	-
06/17	334	334	334	334	-0.6%	500	-	-1.47%	-	-
06/15	336	336	336	336	+0.6%	2,000	-	-1.18%	-	-
06/14	338	338	330	334	-1.18%	4,000	-	-1.76%	-	-
06/13	340	340	338	338	-1.17%	1,000	-	-0.59%	-	-
06/08	342	342	342	342	-0.58%	1,500	-	+0.59%	-	-
06/07	344	344	344	344	-0.58%	7,000	-	+1.18%	-	-
06/06	346	348	344	346	0%	4,000	-	+2.06%	-	-
06/03	346	346	344	346	-0.57%	2,000	-	+2.06%	-	-
06/01	348	348	338	348	+1.75%	3,000	-	+2.96%	-	-
05/31	340	342	340	342	+1.18%	1,000	-	+1.48%	-	-
05/30	338	338	338	338	0%	1,000	-	+0.3%	-	-
05/27	338	338	338	338	+1.2%	1,000	-	0%	-	-
05/26	334	334	334	334	0%	4,000	-	-1.18%	-	-
05/25	332	334	326	334	+0.6%	4,500	-	-1.47%	-	-
05/24	332	332	330	332	-0.6%	1,500	-	-2.06%	-	-
05/23	334	334	334	334	0%	500	-	-1.76%	-	-
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%	-	-

東京インキ（4635）の株価チャート

2011/02/28～2011/08/08

株価推移

開示資料

決算

株式

チャート