東京インキ（4635）の株価チャート

2013/03/07

2012/10/03～2013/03/07

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
03/07	432	438	428	428	-0.93%	17,500	58億3312万	+4.39%	16.43	0.3
03/06	432	432	424	432	+2.37%	13,500	58億8763万	+5.88%	16.58	0.3
03/05	426	428	422	422	+0.48%	5,000	57億5135万	+3.94%	16.2	0.3
03/04	426	430	420	420	+1.45%	7,000	57億2409万	+3.96%	16.12	0.3
03/01	416	416	414	414	-0.96%	4,000	56億4232万	+2.99%	15.89	0.29
02/28	416	420	416	418	+1.95%	2,500	56億9683万	+4.24%	16.05	0.3
02/27	412	412	408	410	0%	4,500	55億8780万	+2.5%	15.74	0.29
02/26	406	410	404	410	-3.3%	8,000	55億8780万	+3.02%	15.74	0.29
02/25	416	424	416	424	+3.92%	6,000	57億7860万	+6.8%	16.28	0.3
02/21	408	410	408	408	0%	1,500	55億6054万	+3.29%	15.66	0.29
02/20	408	408	408	408	+2%	1,500	55億6054万	+3.55%	15.66	0.29
02/19	406	406	400	400	0%	1,000	54億5151万	+2.04%	15.36	0.28
02/18	396	400	396	400	0%	4,000	54億5151万	+2.3%	15.36	0.28
02/15	408	408	400	400	-2.44%	6,000	54億5151万	+2.56%	15.36	0.28
02/14	410	416	408	410	+0.99%	10,000	55億8780万	+5.4%	15.74	0.29
02/13	410	410	406	406	-4.25%	5,500	55億3329万	+4.64%	15.59	0.29
02/12	420	424	416	424	+2.91%	8,500	57億7860万	+9.56%	16.28	0.3
02/08	414	420	408	412	-3.74%	16,500	56億1506万	+7.01%	15.82	0.29
02/07	418	452	408	428	+4.39%	62,500	58億3312万	+11.46%	16.43	0.3
02/06	406	424	404	410	+3.02%	16,500	55億8780万	+7.61%	15.74	0.29
02/05	400	400	396	398	0%	4,000	54億2425万	+4.74%	15.28	0.28
02/04	394	414	390	398	+1.53%	10,000	54億2425万	+5.01%	15.28	0.28
02/01	390	392	390	392	+2.08%	3,500	53億4248万	+3.98%	15.05	0.28
01/31	382	386	382	384	+0.52%	5,000	52億3345万	+2.13%	14.74	0.27
01/30	380	382	380	382	+0.53%	4,500	52億619万	+1.87%	14.67	0.27
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%	-	-

東京インキ（4635）の株価チャート

2012/10/03～2013/03/07

株価推移

開示資料

決算

株式

チャート