東京インキ（4635）の株価チャート

2013/05/07

2012/12/03～2013/05/07

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
05/07	438	440	434	436	+0.46%	12,000	59億4215万	+4.56%	10.71	0.3
05/02	432	434	426	434	-0.46%	3,500	59億1489万	+4.33%	10.66	0.3
05/01	430	436	424	436	+1.87%	4,000	59億4215万	+4.81%	10.71	0.3
04/30	428	428	428	428	-0.47%	500	58億3312万	+2.88%	10.51	0.29
04/26	426	434	426	430	-0.92%	5,500	58億6038万	+3.37%	10.56	0.29
04/25	432	434	424	434	+1.4%	8,000	59億1489万	+4.33%	10.66	0.3
04/24	424	430	424	428	+1.42%	6,500	58億3312万	+2.64%	10.51	0.29
04/23	422	422	418	422	+0.48%	4,000	57億5135万	+1.2%	10.36	0.29
04/22	418	420	418	420	+0.96%	2,500	57億2409万	+0.72%	10.31	0.29
04/19	416	416	416	416	+0.48%	500	56億6957万	-0.48%	10.22	0.28
04/18	414	414	414	414	-0.48%	3,000	56億4232万	-1.19%	10.17	0.28
04/17	414	416	412	416	-0.48%	3,500	56億6957万	-0.72%	10.22	0.28
04/16	410	418	410	418	+1.46%	2,000	56億9683万	-0.48%	10.26	0.29
04/15	418	418	412	412	-0.48%	4,000	56億1506万	-1.9%	10.12	0.28
04/12	418	418	414	414	-0.48%	2,500	56億4232万	-1.66%	10.17	0.28
04/11	422	422	416	416	0%	4,000	56億6957万	-1.42%	10.22	0.28
04/10	418	418	410	416	+1.46%	4,500	56億6957万	-1.42%	10.22	0.28
04/09	416	416	410	410	-0.49%	6,500	55億8780万	-3.07%	10.07	0.28
04/08	418	418	412	412	0%	8,000	56億1506万	-2.6%	10.12	0.28
04/05	402	416	402	412	+4.57%	10,500	56億1506万	-2.6%	10.12	0.28
04/04	388	396	388	394	-1.5%	8,500	53億6974万	-6.86%	9.68	0.27
04/03	396	400	396	400	+1.01%	2,000	54億5151万	-5.66%	9.82	0.27
04/02	396	396	386	396	-1%	5,000	53億9700万	-6.6%	9.72	0.27
04/01	404	406	400	400	-2.44%	3,000	54億5151万	-5.88%	9.82	0.27
03/29	412	412	410	410	-1.91%	3,500	55億8780万	-3.76%	15.74	0.29
03/28	422	422	418	418	-2.34%	2,500	56億9683万	-1.88%	16.05	0.3
03/27	426	428	426	428	-0.93%	1,500	58億3312万	+0.71%	16.43	0.3
03/26	430	432	426	432	-1.82%	6,000	58億8763万	+1.89%	16.58	0.3
03/25	438	440	436	440	+1.38%	11,500	59億9666万	+4.02%	16.89	0.31
03/22	432	434	432	434	-0.91%	3,000	59億1489万	+3.09%	16.66	0.31
03/21	436	440	432	438	+0.46%	8,500	59億6941万	+4.29%	16.82	0.31
03/19	432	436	432	436	+0.93%	1,000	59億4215万	+3.81%	16.74	0.31
03/18	432	432	430	432	0%	11,500	58億8763万	+3.1%	16.58	0.3
03/15	432	436	430	432	-0.46%	6,000	58億8763万	+3.1%	16.58	0.3
03/14	424	434	424	434	+1.88%	4,500	59億1489万	+3.83%	16.66	0.31
03/13	430	430	426	426	-0.93%	2,000	58億586万	+2.4%	16.35	0.3
03/12	432	432	430	430	-0.92%	1,500	58億6038万	+3.61%	16.51	0.3
03/11	434	436	432	434	0%	6,000	59億1489万	+4.83%	16.66	0.31
03/08	430	434	428	434	+1.4%	4,000	59億1489万	+5.34%	16.66	0.31
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%	-	-

東京インキ（4635）の株価チャート

2012/12/03～2013/05/07

株価推移

開示資料

決算

株式

チャート