東京インキ（4635）の株価チャート

2013/01/29

2012/08/20～2013/01/29

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
2013
01/29	386	392	380	380	-1.04%	8,000	51億7894万	+1.6%	14.59	0.27
01/28	388	390	384	384	+1.05%	9,000	52億3345万	+2.95%	14.74	0.27
01/25	378	380	378	380	0%	2,500	51億7894万	+2.15%	14.59	0.27
01/24	380	380	374	380	+0.53%	11,000	51億7894万	+2.43%	14.59	0.27
01/23	384	384	378	378	-1.05%	4,000	51億5168万	+2.16%	14.51	0.27
01/22	380	388	380	382	+1.06%	11,500	52億619万	+3.52%	14.67	0.27
01/21	380	380	378	378	-0.53%	1,500	51億5168万	+2.72%	14.51	0.27
01/18	372	380	372	380	+1.6%	5,500	51億7894万	+3.83%	14.59	0.27
01/17	374	374	370	374	+1.08%	2,000	50億9716万	+2.47%	14.36	0.26
01/16	376	376	370	370	-1.6%	3,000	50億4265万	+1.65%	14.2	0.26
01/15	380	382	376	376	-1.05%	12,000	51億2442万	+3.58%	14.44	0.27
01/11	380	380	372	380	+1.6%	3,500	51億7894万	+4.97%	14.59	0.27
01/10	374	374	374	374	+1.08%	2,500	50億9716万	+3.89%	14.36	0.26
01/09	370	370	370	370	-1.07%	2,500	50億4265万	+3.06%	14.2	0.26
01/08	378	378	374	374	-1.58%	2,000	50億9716万	+4.47%	14.36	0.26
01/07	392	392	376	380	-0.52%	19,500	51億7894万	+6.74%	14.59	0.27
01/04	382	384	362	382	+2.14%	20,500	52億619万	+7.61%	14.67	0.27
2012
12/28	376	376	374	374	+0.54%	1,000	-	+5.95%	-	-
12/27	374	376	372	372	0%	4,500	-	+5.68%	-	-
12/26	370	378	370	372	0%	17,500	-	+6.29%	-	-
12/25	364	372	364	372	+2.76%	8,500	-	+6.59%	-	-
12/21	366	370	362	362	-1.09%	8,500	-	+4.02%	-	-
12/20	358	368	358	366	+1.67%	6,000	-	+5.78%	-	-
12/19	358	360	356	360	+1.12%	16,000	-	+4.35%	-	-
12/18	358	358	356	356	0%	4,000	-	+3.49%	-	-
12/17	356	356	354	356	+1.14%	3,500	-	+3.79%	-	-
12/14	352	352	352	352	-1.12%	500	-	+2.92%	-	-
12/13	356	356	356	356	+2.3%	1,500	-	+4.09%	-	-
12/12	356	356	348	348	-2.25%	2,500	-	+2.05%	-	-
12/11	356	356	356	356	+2.3%	11,000	-	+4.4%	-	-
12/10	348	348	348	348	-1.14%	1,000	-	+2.35%	-	-
12/07	346	354	346	352	+1.15%	9,000	-	+3.53%	-	-
12/06	344	348	344	348	+1.16%	9,000	-	+2.65%	-	-
12/05	348	348	344	344	-0.58%	2,000	-	+1.47%	-	-
12/04	342	346	342	346	+0.58%	7,500	-	+2.06%	-	-
12/03	342	344	342	344	+1.18%	1,500	-	+1.47%	-	-
11/30	340	340	340	340	0%	3,000	-	+0.59%	-	-
11/29	342	342	340	340	-0.58%	1,500	-	+0.59%	-	-
11/27	342	342	342	342	-0.58%	500	-	+1.48%	-	-
11/26	342	344	342	344	-0.58%	7,500	-	+2.08%	-	-
11/22	340	346	340	346	+2.98%	3,000	-	+2.67%	-	-
11/21	344	344	336	336	-1.18%	5,500	-	0%	-	-
11/20	346	346	340	340	+1.8%	1,000	-	+1.19%	-	-
11/19	334	334	334	334	-0.6%	500	-	-0.6%	-	-
11/16	336	336	336	336	0%	1,000	-	0%	-	-
11/15	336	336	336	336	+0.6%	1,500	-	0%	-	-
11/14	334	334	334	334	0%	500	-	-0.6%	-	-
11/12	334	334	334	334	+1.83%	5,000	-	-0.89%	-	-
11/09	332	342	324	328	-3.53%	18,500	-	-2.67%	-	-
11/08	340	340	340	340	+1.19%	500	-	+0.89%	-	-
11/07	338	338	336	336	-1.18%	9,000	-	-0.3%	-	-
11/06	340	344	338	340	+2.41%	6,500	-	+0.89%	-	-
11/05	342	342	332	332	-2.35%	5,000	-	-1.48%	-	-
11/02	342	342	340	340	0%	2,000	-	+0.59%	-	-
11/01	340	340	340	340	0%	500	-	+0.59%	-	-
10/31	340	340	340	340	0%	1,500	-	+0.59%	-	-
10/30	340	340	340	340	0%	2,000	-	+0.59%	-	-
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%	-	-

東京インキ（4635）の株価チャート

2012/08/20～2013/01/29

株価推移

開示資料

決算

株式

チャート