東京インキ（4635）の株価チャート
2013/11/29～2014/05/07
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 |
| 2014 |
| 05/07 | 382 | 382 | 382 | 382 | -1.04% | 12,000 | 52億619万 | +0.53% | 17.88 | 0.23 |
| 05/02 | 380 | 386 | 380 | 386 | +1.58% | 4,500 | 52億6071万 | +1.58% | 18.07 | 0.24 |
| 05/01 | 378 | 380 | 378 | 380 | +1.06% | 4,000 | 51億7894万 | 0% | 17.78 | 0.23 |
| 04/30 | 376 | 376 | 376 | 376 | 0% | 2,500 | 51億2442万 | -1.05% | 17.6 | 0.23 |
| 04/28 | 378 | 378 | 374 | 376 | -0.53% | 4,000 | 51億2442万 | -1.05% | 17.6 | 0.23 |
| 04/25 | 378 | 378 | 376 | 378 | 0% | 6,000 | 51億5168万 | -0.79% | 17.69 | 0.23 |
| 04/24 | 376 | 378 | 376 | 378 | 0% | 2,500 | 51億5168万 | -0.79% | 17.69 | 0.23 |
| 04/23 | 378 | 378 | 378 | 378 | -1.05% | 500 | 51億5168万 | -0.79% | 17.69 | 0.23 |
| 04/22 | 382 | 382 | 382 | 382 | 0% | 1,500 | 52億619万 | 0% | 17.88 | 0.23 |
| 04/21 | 382 | 382 | 382 | 382 | +1.06% | 1,000 | 52億619万 | 0% | 17.88 | 0.23 |
| 04/18 | 382 | 382 | 378 | 378 | 0% | 3,000 | 51億5168万 | -1.05% | 17.69 | 0.23 |
| 04/17 | 376 | 378 | 376 | 378 | 0% | 3,000 | 51億5168万 | -1.31% | 17.69 | 0.23 |
| 04/15 | 378 | 378 | 378 | 378 | +1.61% | 500 | 51億5168万 | -1.31% | 17.69 | 0.23 |
| 04/14 | 370 | 374 | 370 | 372 | 0% | 2,500 | 50億6991万 | -3.13% | 17.41 | 0.23 |
| 04/11 | 370 | 372 | 370 | 372 | -0.53% | 3,000 | 50億6991万 | -3.38% | 17.41 | 0.23 |
| 04/10 | 376 | 376 | 374 | 374 | 0% | 1,500 | 50億9716万 | -2.86% | 17.5 | 0.23 |
| 04/09 | 376 | 378 | 374 | 374 | -2.09% | 9,000 | 50億9716万 | -3.11% | 17.5 | 0.23 |
| 04/08 | 384 | 384 | 382 | 382 | -1.04% | 1,500 | 52億619万 | -1.04% | 17.88 | 0.23 |
| 04/07 | 388 | 388 | 386 | 386 | -1.03% | 9,000 | 52億6071万 | -0.26% | 18.07 | 0.24 |
| 04/04 | 390 | 390 | 388 | 390 | +0.52% | 5,500 | 53億1522万 | +0.78% | 18.25 | 0.24 |
| 04/02 | 386 | 388 | 384 | 388 | +1.04% | 4,000 | 52億8797万 | +0.26% | 18.16 | 0.24 |
| 04/01 | 382 | 384 | 382 | 384 | +0.52% | 2,500 | 52億3345万 | -0.78% | 17.97 | 0.24 |
| 03/31 | 380 | 382 | 380 | 382 | +1.06% | 6,500 | 52億619万 | -1.29% | 9.31 | 0.26 |
| 03/28 | 376 | 378 | 376 | 378 | -2.07% | 7,000 | 51億5168万 | -2.33% | 9.21 | 0.26 |
| 03/26 | 386 | 386 | 386 | 386 | +1.05% | 3,000 | 52億6071万 | -0.52% | 9.41 | 0.26 |
| 03/25 | 380 | 382 | 380 | 382 | -0.52% | 2,500 | 52億619万 | -1.55% | 9.31 | 0.26 |
| 03/24 | 378 | 384 | 378 | 384 | +0.52% | 3,500 | 52億3345万 | -1.03% | 9.36 | 0.26 |
| 03/20 | 382 | 384 | 382 | 382 | 0% | 6,000 | 52億619万 | -1.55% | 9.31 | 0.26 |
| 03/19 | 384 | 384 | 378 | 382 | -1.04% | 6,000 | 52億619万 | -1.55% | 9.31 | 0.26 |
| 03/18 | 386 | 386 | 382 | 386 | +1.05% | 4,500 | 52億6071万 | -0.77% | 9.41 | 0.26 |
| 03/17 | 386 | 386 | 382 | 382 | -1.04% | 2,000 | 52億619万 | -1.8% | 9.31 | 0.26 |
| 03/14 | 384 | 386 | 382 | 386 | -0.52% | 6,500 | 52億6071万 | -0.77% | 9.41 | 0.26 |
| 03/13 | 388 | 388 | 388 | 388 | -0.51% | 2,000 | 52億8797万 | -0.26% | 9.46 | 0.26 |
| 03/12 | 388 | 390 | 388 | 390 | -1.02% | 1,000 | 53億1522万 | +0.26% | 9.51 | 0.26 |
| 03/11 | 392 | 394 | 392 | 394 | +0.51% | 1,500 | 53億6974万 | +1.29% | 9.6 | 0.27 |
| 03/10 | 392 | 392 | 392 | 392 | 0% | 500 | 53億4248万 | +0.77% | 9.55 | 0.27 |
| 03/07 | 390 | 392 | 390 | 392 | +0.51% | 7,000 | 53億4248万 | +0.77% | 9.55 | 0.27 |
| 03/06 | 390 | 390 | 390 | 390 | +0.52% | 2,000 | 53億1522万 | +0.26% | 9.51 | 0.26 |
| 03/05 | 388 | 388 | 388 | 388 | +0.52% | 3,000 | 52億8797万 | -0.51% | 9.46 | 0.26 |
| 03/04 | 386 | 386 | 384 | 386 | 0% | 2,500 | 52億6071万 | -1.03% | 9.41 | 0.26 |
| 03/03 | 392 | 392 | 384 | 386 | -1.03% | 3,000 | 52億6071万 | -1.28% | 9.41 | 0.26 |
| 02/28 | 390 | 390 | 390 | 390 | 0% | 1,000 | 53億1522万 | -0.51% | 9.51 | 0.26 |
| 02/27 | 390 | 390 | 390 | 390 | -0.51% | 1,500 | 53億1522万 | -0.51% | 9.51 | 0.26 |
| 02/26 | 392 | 392 | 392 | 392 | -0.51% | 2,500 | 53億4248万 | -0.25% | 9.55 | 0.27 |
| 02/25 | 392 | 394 | 392 | 394 | +1.55% | 1,500 | 53億6974万 | 0% | 9.6 | 0.27 |
| 02/24 | 388 | 388 | 388 | 388 | +0.52% | 1,000 | 52億8797万 | -1.52% | 9.46 | 0.26 |
| 02/21 | 386 | 386 | 386 | 386 | +0.52% | 500 | 52億6071万 | -2.28% | 9.41 | 0.26 |
| 02/20 | 386 | 388 | 384 | 384 | -1.03% | 4,500 | 52億3345万 | -3.03% | 9.36 | 0.26 |
| 02/19 | 380 | 388 | 380 | 388 | +0.52% | 19,500 | 52億8797万 | -2.27% | 9.46 | 0.26 |
| 02/18 | 384 | 386 | 384 | 386 | +0.52% | 4,000 | 52億6071万 | -3.02% | 9.41 | 0.26 |
| 02/17 | 386 | 388 | 384 | 384 | -0.52% | 4,500 | 52億3345万 | -3.76% | 9.36 | 0.26 |
| 02/14 | 394 | 394 | 384 | 386 | -3.02% | 6,500 | 52億6071万 | -3.5% | 9.41 | 0.26 |
| 02/13 | 398 | 398 | 398 | 398 | 0% | 1,500 | 54億2425万 | -0.75% | 9.7 | 0.27 |
| 02/12 | 398 | 398 | 398 | 398 | +2.05% | 2,000 | 54億2425万 | -0.75% | 9.7 | 0.27 |
| 02/10 | 390 | 390 | 390 | 390 | 0% | 1,000 | 53億1522万 | -2.74% | 9.51 | 0.26 |
| 02/07 | 388 | 390 | 388 | 390 | +2.09% | 8,500 | 53億1522万 | -2.74% | 9.51 | 0.26 |
| 02/06 | 384 | 386 | 380 | 382 | 0% | 7,000 | 52億619万 | -4.98% | 9.31 | 0.26 |
| 02/05 | 386 | 386 | 382 | 382 | -0.52% | 5,000 | 52億619万 | -4.98% | 9.31 | 0.26 |
| 02/04 | 386 | 386 | 380 | 384 | -1.54% | 12,000 | 52億3345万 | -4.48% | 9.36 | 0.26 |
| 02/03 | 396 | 396 | 390 | 390 | -1.52% | 6,500 | 53億1522万 | -2.99% | 9.51 | 0.26 |
| 01/31 | 398 | 398 | 396 | 396 | -1% | 2,000 | 53億9700万 | -1.49% | 9.65 | 0.27 |
| 01/30 | 398 | 402 | 396 | 400 | -1.48% | 8,000 | 54億5151万 | -0.25% | 9.75 | 0.27 |
| 01/29 | 404 | 408 | 404 | 406 | +2.01% | 7,000 | 55億3329万 | +1.5% | 9.89 | 0.28 |
| 01/28 | 394 | 398 | 394 | 398 | +0.51% | 13,500 | 54億2425万 | -0.5% | 9.7 | 0.27 |
| 01/27 | 402 | 402 | 396 | 396 | -3.41% | 13,500 | 53億9700万 | -0.75% | 9.65 | 0.27 |
| 01/24 | 406 | 414 | 404 | 410 | +0.49% | 17,000 | 55億8780万 | +3.02% | 9.99 | 0.28 |
| 01/23 | 410 | 410 | 408 | 408 | -0.49% | 7,500 | 55億6054万 | +2.77% | 9.94 | 0.28 |
| 01/22 | 410 | 410 | 410 | 410 | 0% | 10,000 | 55億8780万 | +3.27% | 9.99 | 0.28 |
| 01/21 | 410 | 412 | 410 | 410 | 0% | 20,500 | 55億8780万 | +3.54% | 9.99 | 0.28 |
| 01/20 | 410 | 410 | 410 | 410 | 0% | 5,500 | 55億8780万 | +3.8% | 9.99 | 0.28 |
| 01/17 | 408 | 410 | 408 | 410 | -0.49% | 1,500 | 55億8780万 | +4.06% | 9.99 | 0.28 |
| 01/16 | 414 | 416 | 410 | 412 | +0.98% | 8,000 | 56億1506万 | +4.83% | 10.04 | 0.28 |
| 01/15 | 402 | 412 | 402 | 408 | +1.49% | 10,000 | 55億6054万 | +4.08% | 9.94 | 0.28 |
| 01/14 | 402 | 404 | 402 | 402 | -1.95% | 7,000 | 54億7877万 | +2.81% | 9.8 | 0.27 |
| 01/10 | 412 | 414 | 406 | 410 | 0% | 3,000 | 55億8780万 | +4.86% | 9.99 | 0.28 |
| 01/09 | 410 | 410 | 410 | 410 | +0.99% | 8,000 | 55億8780万 | +5.13% | 9.99 | 0.28 |
| 01/08 | 400 | 406 | 400 | 406 | +0.5% | 2,000 | 55億3329万 | +4.37% | 9.89 | 0.28 |
| 01/07 | 408 | 408 | 400 | 404 | 0% | 19,000 | 55億603万 | +4.12% | 9.85 | 0.27 |
| 01/06 | 406 | 406 | 398 | 404 | +1.51% | 7,000 | 55億603万 | +4.12% | 9.85 | 0.27 |
| 2013 |
| 12/30 | 400 | 400 | 398 | 398 | +1.02% | 4,500 | 54億2425万 | +2.84% | 9.7 | 0.27 |
| 12/27 | 392 | 396 | 392 | 394 | +1.03% | 2,500 | 53億6974万 | +2.07% | 9.6 | 0.27 |
| 12/26 | 386 | 390 | 386 | 390 | +1.56% | 16,500 | 53億1522万 | +1.04% | 9.51 | 0.26 |
| 12/25 | 384 | 384 | 382 | 384 | +0.52% | 17,000 | 52億3345万 | -0.52% | 9.36 | 0.26 |
| 12/24 | 380 | 382 | 380 | 382 | -1.04% | 12,500 | 52億619万 | -1.04% | 9.31 | 0.26 |
| 12/20 | 382 | 386 | 380 | 386 | +1.58% | 9,000 | 52億6071万 | 0% | 9.41 | 0.26 |
| 12/19 | 384 | 386 | 380 | 380 | -1.04% | 11,500 | 51億7894万 | -1.55% | 9.26 | 0.26 |
| 12/18 | 382 | 384 | 382 | 384 | +0.52% | 2,500 | 52億3345万 | -0.52% | 9.36 | 0.26 |
| 12/17 | 384 | 386 | 382 | 382 | -0.52% | 5,000 | 52億619万 | -1.04% | 9.31 | 0.26 |
| 12/16 | 386 | 386 | 384 | 384 | 0% | 4,500 | 52億3345万 | -0.52% | 9.36 | 0.26 |
| 12/13 | 384 | 384 | 384 | 384 | 0% | 3,000 | 52億3345万 | -0.78% | 9.36 | 0.26 |
| 12/12 | 386 | 388 | 384 | 384 | -0.52% | 6,500 | 52億3345万 | -0.78% | 9.36 | 0.26 |
| 12/11 | 386 | 386 | 386 | 386 | -0.52% | 9,500 | 52億6071万 | -0.52% | 9.41 | 0.26 |
| 12/10 | 386 | 392 | 386 | 388 | 0% | 6,000 | 52億8797万 | -0.26% | 9.46 | 0.26 |
| 12/09 | 388 | 388 | 386 | 388 | 0% | 12,500 | 52億8797万 | -0.26% | 9.46 | 0.26 |
| 12/06 | 382 | 390 | 382 | 388 | +0.52% | 11,500 | 52億8797万 | -0.51% | 9.46 | 0.26 |
| 12/05 | 388 | 388 | 386 | 386 | -0.52% | 4,500 | 52億6071万 | -1.28% | 9.41 | 0.26 |
| 12/04 | 390 | 390 | 388 | 388 | -1.02% | 3,000 | 52億8797万 | -1.02% | 9.46 | 0.26 |
| 12/03 | 390 | 394 | 390 | 392 | +0.51% | 5,500 | 53億4248万 | -0.25% | 9.55 | 0.27 |
| 12/02 | 388 | 390 | 388 | 390 | +0.52% | 1,000 | 53億1522万 | -0.76% | 9.51 | 0.26 |
| 11/29 | 386 | 388 | 386 | 388 | -0.51% | 3,500 | 52億8797万 | -1.52% | 9.46 | 0.26 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
