東京インキ（4635）の株価チャート

2012/10/29

2012/05/21～2012/10/29

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
10/29	350	350	340	340	-3.41%	3,000	-	+0.59%	-	-
10/26	338	360	334	352	+4.76%	29,000	-	+4.14%	-	-
10/25	330	336	330	336	+1.82%	3,000	-	-0.3%	-	-
10/24	330	330	330	330	0%	1,000	-	-1.79%	-	-
10/23	334	334	330	330	0%	2,500	-	-1.79%	-	-
10/22	330	330	330	330	-1.2%	2,000	-	-1.79%	-	-
10/19	332	334	330	334	-0.6%	3,000	-	-0.6%	-	-
10/18	332	336	330	336	+1.2%	3,000	-	0%	-	-
10/17	332	332	332	332	0%	1,500	-	-1.19%	-	-
10/16	334	334	332	332	-2.92%	1,000	-	-1.19%	-	-
10/15	342	342	342	342	+1.79%	1,000	-	+1.79%	-	-
10/12	336	336	336	336	0%	500	-	0%	-	-
10/11	336	336	336	336	0%	500	-	0%	-	-
10/10	336	336	336	336	-3.45%	1,000	-	0%	-	-
10/09	348	348	348	348	+2.35%	6,500	-	+3.57%	-	-
10/05	332	340	332	340	+1.8%	5,000	-	+1.19%	-	-
10/04	334	334	334	334	+0.6%	1,000	-	-0.6%	-	-
10/03	332	332	332	332	-0.6%	500	-	-1.19%	-	-
10/02	340	340	334	334	-1.76%	1,500	-	-0.6%	-	-
10/01	346	346	340	340	-2.86%	1,000	-	+1.19%	-	-
09/27	350	350	350	350	-1.13%	1,000	-	+4.17%	-	-
09/26	354	354	354	354	+3.51%	3,500	-	+5.36%	-	-
09/25	342	342	342	342	+1.18%	1,500	-	+1.79%	-	-
09/24	338	338	338	338	0%	500	-	+0.6%	-	-
09/21	348	348	336	338	+3.05%	11,000	-	+0.3%	-	-
09/20	328	328	328	328	0%	500	-	-2.67%	-	-
09/19	328	328	328	328	+0.61%	500	-	-2.96%	-	-
09/18	330	330	326	326	0%	2,000	-	-3.55%	-	-
09/13	326	326	326	326	0%	1,500	-	-3.83%	-	-
09/10	326	326	326	326	-2.4%	500	-	-4.12%	-	-
09/07	344	344	334	334	-2.34%	7,000	-	-2.05%	-	-
09/06	336	342	336	342	+3.01%	3,500	-	+0.29%	-	-
09/05	330	332	330	332	+0.61%	3,000	-	-2.64%	-	-
09/03	332	332	330	330	-0.6%	1,000	-	-3.23%	-	-
08/31	332	332	332	332	-0.6%	500	-	-2.92%	-	-
08/30	334	334	334	334	0%	500	-	-2.34%	-	-
08/29	334	334	334	334	-1.18%	1,000	-	-2.34%	-	-
08/28	334	338	334	338	+0.6%	3,000	-	-1.46%	-	-
08/27	338	338	336	336	-1.75%	4,000	-	-2.04%	-	-
08/24	342	342	342	342	0%	1,000	-	-0.29%	-	-
08/23	338	342	338	342	+1.18%	1,500	-	0%	-	-
08/22	338	338	338	338	0%	500	-	-1.17%	-	-
08/20	338	338	338	338	+0.6%	1,500	-	-1.17%	-	-
08/15	334	336	334	336	+0.6%	3,500	-	-1.75%	-	-
08/14	342	344	334	334	-2.34%	4,500	-	-2.34%	-	-
08/13	344	344	342	342	-3.39%	1,500	-	0%	-	-
08/08	354	354	354	354	-0.56%	500	-	+3.51%	-	-
08/07	356	356	356	356	+1.71%	8,500	-	+4.4%	-	-
08/06	342	350	342	350	+2.34%	2,000	-	+3.24%	-	-
08/03	342	342	342	342	-2.29%	1,000	-	+1.18%	-	-
08/02	350	350	350	350	+0.57%	1,500	-	+3.86%	-	-
08/01	348	348	346	348	0%	2,000	-	+3.57%	-	-
07/31	348	348	348	348	+1.16%	500	-	+3.88%	-	-
07/30	344	344	344	344	+1.18%	500	-	+2.99%	-	-
07/27	340	340	340	340	+0.59%	1,000	-	+2.1%	-	-
07/26	352	352	338	338	-2.31%	13,000	-	+1.81%	-	-
07/25	344	346	336	346	+3.59%	6,000	-	+4.53%	-	-
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%	-	-

東京インキ（4635）の株価チャート

2012/05/21～2012/10/29

株価推移

開示資料

決算

株式

チャート