東京インキ（4635）の株価チャート

2011/10/26

2011/05/12～2011/10/26

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
10/26	320	320	320	320	-1.23%	5,000	-	-1.84%	-	-
10/25	320	324	320	324	+1.25%	4,000	-	-0.61%	-	-
10/24	320	320	320	320	+0.63%	500	-	-1.84%	-	-
10/20	320	320	318	318	0%	1,000	-	-2.75%	-	-
10/19	318	318	318	318	0%	500	-	-2.75%	-	-
10/18	318	318	318	318	0%	2,500	-	-3.05%	-	-
10/17	320	320	316	318	+0.63%	2,000	-	-3.34%	-	-
10/14	320	320	316	316	-1.25%	4,000	-	-4.24%	-	-
10/13	320	320	320	320	0%	1,500	-	-3.32%	-	-
10/12	320	320	316	320	-0.62%	6,000	-	-3.61%	-	-
10/11	322	322	322	322	0%	3,000	-	-3.59%	-	-
10/07	322	322	322	322	-1.83%	8,500	-	-3.88%	-	-
10/06	320	328	320	328	-0.61%	7,500	-	-2.38%	-	-
10/05	330	330	330	330	-1.2%	1,000	-	-1.79%	-	-
10/03	334	334	334	334	+0.6%	500	-	-0.89%	-	-
09/30	332	332	328	332	+1.22%	1,500	45億2475万	-1.48%	14.6	0.24
09/29	328	328	328	328	0%	500	-	-2.96%	-	-
09/28	334	334	328	328	-0.61%	1,500	-	-2.96%	-	-
09/27	328	330	324	330	+1.23%	1,500	-	-2.65%	-	-
09/26	330	332	324	326	-2.4%	9,000	-	-3.83%	-	-
09/22	334	334	334	334	-0.6%	4,000	-	-1.76%	-	-
09/21	336	336	336	336	+0.6%	1,500	-	-1.18%	-	-
09/20	332	334	332	334	+0.6%	1,000	-	-1.76%	-	-
09/16	334	334	332	332	-0.6%	1,000	-	-2.64%	-	-
09/15	334	334	332	334	+1.21%	3,500	-	-2.34%	-	-
09/14	330	330	330	330	0%	500	-	-3.79%	-	-
09/13	330	330	330	330	0%	3,500	-	-3.79%	-	-
09/12	330	330	328	330	-1.79%	9,000	-	-4.07%	-	-
09/09	336	336	336	336	-1.18%	2,500	-	-2.61%	-	-
09/08	342	342	340	340	-0.58%	2,500	-	-1.73%	-	-
09/07	342	342	342	342	-1.16%	9,000	-	-1.44%	-	-
09/06	344	346	344	346	+1.76%	4,000	-	-0.57%	-	-
09/05	348	348	340	340	-2.3%	7,000	-	-2.58%	-	-
09/01	350	350	348	348	0%	1,500	-	-0.57%	-	-
08/31	348	348	348	348	0%	500	-	-0.85%	-	-
08/30	344	348	344	348	0%	1,500	-	-0.85%	-	-
08/29	336	348	336	348	+1.75%	1,500	-	-1.14%	-	-
08/26	342	342	342	342	-1.16%	3,500	-	-2.84%	-	-
08/25	340	348	340	346	0%	5,000	-	-1.98%	-	-
08/24	346	346	346	346	+2.98%	500	-	-2.26%	-	-
08/23	336	336	336	336	-2.89%	500	-	-5.35%	-	-
08/22	346	346	346	346	0%	1,000	-	-2.81%	-	-
08/16	342	346	342	346	+1.17%	1,000	-	-3.35%	-	-
08/15	342	342	342	342	-1.16%	1,000	-	-4.74%	-	-
08/12	350	350	346	346	+1.76%	2,000	-	-3.89%	-	-
08/10	340	340	340	340	+1.8%	500	-	-5.82%	-	-
08/09	334	340	332	334	-4.02%	4,000	-	-7.99%	-	-
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%	-	-

東京インキ（4635）の株価チャート

2011/05/12～2011/10/26

株価推移

開示資料

決算

株式

チャート