東京インキ（4635）の株価チャート

2012/02/10

2011/08/24～2012/02/10

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
2012
02/10	342	342	342	342	-1.72%	2,000	-	-0.29%	-	-
02/07	348	348	348	348	0%	6,500	-	+1.46%	-	-
02/06	346	348	342	348	+1.75%	4,000	-	+1.75%	-	-
02/03	342	342	342	342	-0.58%	500	-	+0.29%	-	-
02/02	340	348	340	344	0%	2,500	-	+0.88%	-	-
02/01	348	348	344	344	-2.27%	2,500	-	+0.88%	-	-
01/31	338	352	330	352	+4.14%	15,500	-	+3.53%	-	-
01/30	338	338	336	338	+0.6%	4,000	-	-0.29%	-	-
01/27	338	340	336	336	0%	4,000	-	-0.88%	-	-
01/26	340	340	336	336	-2.89%	7,000	-	-0.88%	-	-
01/25	346	348	346	346	+2.37%	4,500	-	+2.37%	-	-
01/23	338	338	338	338	-0.59%	2,000	-	0%	-	-
01/20	338	340	338	340	+1.19%	1,500	-	+0.59%	-	-
01/19	334	336	334	336	+0.6%	1,000	-	-0.3%	-	-
01/18	330	334	330	334	-1.18%	7,500	-	-0.89%	-	-
01/17	338	338	338	338	-0.59%	2,500	-	+0.3%	-	-
01/16	340	340	340	340	0%	2,000	-	+0.89%	-	-
01/13	340	340	340	340	0%	500	-	+0.89%	-	-
01/12	340	340	340	340	-2.3%	500	-	+1.19%	-	-
01/11	348	348	348	348	0%	2,500	-	+3.88%	-	-
01/10	348	348	348	348	-1.14%	14,500	-	+4.19%	-	-
01/06	350	352	350	352	0%	2,000	-	+5.71%	-	-
01/05	350	352	350	352	0%	3,500	-	+6.02%	-	-
01/04	342	352	342	352	+3.53%	3,500	-	+6.67%	-	-
2011
12/30	338	340	338	340	+1.19%	3,500	-	+3.34%	-	-
12/29	336	336	336	336	+1.82%	1,000	-	+2.44%	-	-
12/28	332	332	330	330	-0.6%	1,500	-	+0.61%	-	-
12/26	334	334	332	332	-1.19%	15,500	-	+1.53%	-	-
12/22	332	336	332	336	+1.82%	3,500	-	+3.07%	-	-
12/21	328	330	326	330	+0.61%	5,500	-	+1.23%	-	-
12/20	328	328	326	328	0%	2,000	-	+0.61%	-	-
12/19	330	330	326	328	-0.61%	4,000	-	+0.61%	-	-
12/16	334	334	330	330	-1.2%	4,500	-	+1.23%	-	-
12/15	338	338	334	334	0%	2,500	-	+2.77%	-	-
12/12	336	336	334	334	+1.21%	12,000	-	+2.77%	-	-
12/09	330	330	330	330	-1.2%	500	-	+1.54%	-	-
12/08	330	334	328	334	+1.21%	4,000	-	+3.09%	-	-
12/07	330	330	330	330	-2.37%	9,500	-	+1.85%	-	-
12/06	336	338	336	338	+0.6%	2,500	-	+4.32%	-	-
12/05	330	336	330	336	+2.44%	3,500	-	+4.02%	-	-
12/02	328	330	328	328	0%	4,500	-	+1.86%	-	-
12/01	328	328	328	328	+1.23%	1,000	-	+1.86%	-	-
11/30	324	326	324	324	0%	2,000	-	+0.93%	-	-
11/29	320	324	320	324	+1.89%	1,500	-	+0.93%	-	-
11/28	324	324	318	318	-1.85%	5,500	-	-0.93%	-	-
11/25	318	324	318	324	+2.53%	1,500	-	+0.93%	-	-
11/21	316	316	316	316	0%	1,500	-	-1.56%	-	-
11/18	318	318	316	316	-0.63%	1,500	-	-1.56%	-	-
11/17	318	318	318	318	-1.85%	1,000	-	-1.24%	-	-
11/15	324	324	324	324	+1.89%	1,000	-	+0.62%	-	-
11/14	318	318	318	318	+0.63%	500	-	-1.24%	-	-
11/11	316	316	316	316	-0.63%	500	-	-2.17%	-	-
11/10	318	318	318	318	-0.63%	1,000	-	-1.85%	-	-
11/08	322	322	320	320	-1.23%	3,500	-	-1.23%	-	-
11/07	322	324	322	324	-1.82%	9,500	-	0%	-	-
11/04	326	330	326	330	+1.23%	4,000	-	+1.85%	-	-
11/02	328	328	324	326	-0.61%	5,000	-	+0.31%	-	-
11/01	328	328	328	328	0%	500	-	+0.92%	-	-
10/31	326	328	326	328	+0.61%	2,000	-	+0.92%	-	-
10/28	324	326	324	326	+1.88%	1,500	-	+0.31%	-	-
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%	-	-

東京インキ（4635）の株価チャート

2011/08/24～2012/02/10

株価推移

開示資料

決算

株式

チャート