東京インキ（4635）の株価チャート

2012/07/24

2012/02/17～2012/07/24

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
07/24	340	340	334	334	-4.02%	3,500	-	+1.21%	-	-
07/23	338	348	338	348	+3.57%	2,500	-	+5.78%	-	-
07/20	340	340	336	336	-2.33%	3,000	-	+2.44%	-	-
07/19	344	344	344	344	+0.58%	1,000	-	+5.52%	-	-
07/18	342	342	342	342	-1.16%	1,000	-	+5.23%	-	-
07/17	350	350	346	346	+4.22%	2,500	-	+6.79%	-	-
07/13	336	336	332	332	-0.6%	1,500	-	+2.79%	-	-
07/12	334	334	334	334	0%	500	-	+3.73%	-	-
07/11	334	334	334	334	0%	500	-	+4.38%	-	-
07/10	334	334	334	334	-0.6%	500	-	+4.7%	-	-
07/09	340	340	336	336	+1.82%	15,000	-	+5.66%	-	-
07/06	328	330	328	330	-2.37%	20,000	-	+3.77%	-	-
07/05	334	342	334	338	+1.2%	6,500	-	+6.62%	-	-
07/04	334	336	334	334	+1.21%	3,000	-	+5.36%	-	-
07/03	328	332	324	330	+1.85%	3,500	-	+4.43%	-	-
07/02	326	330	324	324	0%	10,500	-	+2.53%	-	-
06/29	324	324	324	324	+0.62%	1,000	-	+2.86%	-	-
06/28	322	324	322	322	-0.62%	4,000	-	+2.22%	-	-
06/27	322	324	322	324	0%	1,000	-	+2.86%	-	-
06/26	318	324	318	324	+0.62%	5,500	-	+2.86%	-	-
06/25	320	324	320	322	+2.55%	5,500	-	+2.22%	-	-
06/22	314	314	314	314	+0.64%	500	-	-0.32%	-	-
06/21	314	314	312	312	-1.27%	1,500	-	-1.27%	-	-
06/20	316	316	316	316	-0.63%	500	-	-0.63%	-	-
06/18	318	318	318	318	+1.27%	500	-	-0.31%	-	-
06/15	314	314	314	314	+1.95%	1,000	-	-1.88%	-	-
06/14	308	308	308	308	+0.65%	500	-	-4.35%	-	-
06/13	310	310	306	306	-1.92%	2,500	-	-5.26%	-	-
06/12	312	312	312	312	0%	500	-	-4%	-	-
06/11	312	312	312	312	+0.65%	500	-	-4.59%	-	-
06/08	318	318	310	310	+0.65%	1,000	-	-5.49%	-	-
06/07	308	308	308	308	+0.65%	11,000	-	-6.67%	-	-
06/06	308	308	300	306	-0.65%	9,500	-	-7.83%	-	-
06/05	310	310	302	308	0%	10,000	-	-7.51%	-	-
06/04	316	316	308	308	-3.75%	3,000	-	-8.06%	-	-
06/01	320	320	320	320	+1.27%	12,000	-	-4.76%	-	-
05/31	318	318	316	316	-1.86%	1,000	-	-6.23%	-	-
05/30	322	322	322	322	+1.26%	500	-	-4.73%	-	-
05/28	318	318	318	318	-1.24%	4,000	-	-6.19%	-	-
05/25	318	324	318	322	+0.63%	2,500	-	-5.29%	-	-
05/24	316	320	316	320	+1.27%	1,000	-	-6.16%	-	-
05/23	314	316	314	316	+1.28%	3,000	-	-7.6%	-	-
05/21	312	312	312	312	-2.5%	1,000	-	-9.3%	-	-
05/18	330	330	310	320	-5.33%	17,000	-	-7.51%	-	-
05/17	330	338	330	338	+2.42%	1,500	-	-2.59%	-	-
05/16	328	330	328	330	-1.79%	1,000	-	-5.17%	-	-
05/15	342	342	328	336	-2.89%	5,000	-	-3.72%	-	-
05/14	336	346	334	346	+1.76%	2,500	-	-1.14%	-	-
05/11	342	342	340	340	-1.73%	1,000	-	-3.13%	-	-
05/08	348	348	346	346	-3.35%	1,000	-	-1.7%	-	-
05/07	358	358	358	358	+1.7%	6,000	-	+1.42%	-	-
05/02	352	352	350	352	0%	2,500	-	-0.56%	-	-
05/01	352	352	352	352	0%	500	-	-0.85%	-	-
04/26	352	352	352	352	-0.56%	3,500	-	-0.85%	-	-
04/25	352	354	352	354	+1.72%	2,000	-	-0.56%	-	-
04/24	350	350	348	348	-1.69%	1,000	-	-2.25%	-	-
04/23	354	354	354	354	+2.31%	1,000	-	-0.84%	-	-
04/20	346	346	346	346	+1.76%	500	-	-3.35%	-	-
04/19	340	340	340	340	-1.73%	500	-	-5.29%	-	-
04/18	342	346	342	346	+1.76%	2,500	-	-3.89%	-	-
04/17	346	346	340	340	-1.73%	2,000	-	-5.82%	-	-
04/16	346	346	346	346	0%	500	-	-4.42%	-	-
04/13	342	346	342	346	+0.58%	1,500	-	-4.68%	-	-
04/12	346	346	336	344	-0.58%	5,500	-	-5.49%	-	-
04/11	346	346	346	346	-0.57%	500	-	-5.21%	-	-
04/09	350	350	348	348	-2.25%	9,500	-	-4.92%	-	-
04/06	352	356	350	356	0%	4,000	-	-3%	-	-
04/05	350	356	350	356	0%	4,000	-	-3.26%	-	-
04/04	360	360	352	356	-1.11%	4,500	-	-3.52%	-	-
04/03	362	362	360	360	-0.55%	2,000	-	-2.7%	-	-
04/02	364	364	362	362	+0.56%	1,500	-	-1.9%	-	-
03/30	366	366	360	360	-0.55%	2,500	-	-2.44%	-	-
03/28	362	364	360	362	-2.69%	3,500	-	-1.63%	-	-
03/27	366	374	366	372	-1.06%	4,000	-	+1.09%	-	-
03/26	380	380	370	376	+1.08%	11,500	-	+2.45%	-	-
03/23	372	374	370	372	+0.54%	6,500	-	+1.92%	-	-
03/22	370	370	370	370	+0.54%	500	-	+1.65%	-	-
03/21	370	370	360	368	+0.55%	7,000	-	+1.38%	-	-
03/19	370	370	366	366	-0.54%	4,500	-	+1.1%	-	-
03/16	368	368	368	368	0%	500	-	+1.94%	-	-
03/15	374	374	364	368	-1.6%	6,000	-	+2.22%	-	-
03/14	374	374	374	374	+1.08%	1,000	-	+4.18%	-	-
03/13	372	372	370	370	-1.07%	3,000	-	+3.35%	-	-
03/12	374	374	374	374	+1.63%	1,500	-	+4.76%	-	-
03/09	368	376	368	368	+1.1%	6,000	-	+3.37%	-	-
03/08	364	364	358	364	0%	5,500	-	+2.54%	-	-
03/07	368	368	364	364	-2.15%	10,500	-	+2.54%	-	-
03/06	366	372	366	372	+1.64%	2,000	-	+5.08%	-	-
03/05	374	374	366	366	-2.14%	4,000	-	+3.98%	-	-
03/02	370	374	368	374	-0.53%	8,000	-	+6.55%	-	-
03/01	382	382	368	376	-0.53%	14,500	-	+7.43%	-	-
02/29	394	394	378	378	0%	24,500	-	+8.62%	-	-
02/28	394	396	372	378	-0.53%	89,500	-	+8.93%	-	-
02/27	354	380	354	380	+7.34%	52,000	-	+10.14%	-	-
02/24	354	356	350	354	+1.14%	13,500	-	+3.21%	-	-
02/23	348	356	346	350	+1.16%	15,000	-	+2.04%	-	-
02/22	346	346	340	346	0%	12,500	-	+1.17%	-	-
02/21	342	346	340	346	+0.58%	4,500	-	+1.17%	-	-
02/20	344	344	344	344	0%	2,500	-	+0.58%	-	-
02/17	344	344	338	344	+1.18%	12,000	-	+0.58%	-	-

東京インキ（4635）の株価チャート

2012/02/17～2012/07/24

株価推移

開示資料

決算

株式

チャート