東京インキ（4635）の株価チャート
2014/02/28～2014/08/04
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 |
| 08/04 | 400 | 400 | 398 | 398 | -0.5% | 3,500 | 54億2425万 | -0.25% | 18.62 | 0.24 |
| 08/01 | 400 | 400 | 398 | 400 | -0.5% | 5,500 | 54億5151万 | +0.25% | 18.72 | 0.25 |
| 07/31 | 400 | 402 | 400 | 402 | +0.5% | 2,000 | 54億7877万 | +0.75% | 18.81 | 0.25 |
| 07/29 | 402 | 402 | 400 | 400 | -1.96% | 1,500 | 54億5151万 | +0.5% | 18.72 | 0.25 |
| 07/28 | 408 | 408 | 408 | 408 | +0.49% | 9,500 | 55億6054万 | +2.51% | 19.09 | 0.25 |
| 07/25 | 400 | 406 | 400 | 406 | +1.5% | 8,500 | 55億3329万 | +2.27% | 19 | 0.25 |
| 07/24 | 402 | 402 | 400 | 400 | 0% | 5,500 | 54億5151万 | +0.76% | 18.72 | 0.25 |
| 07/23 | 398 | 400 | 398 | 400 | +0.5% | 3,000 | 54億5151万 | +0.76% | 18.72 | 0.25 |
| 07/22 | 400 | 400 | 396 | 398 | -0.5% | 3,000 | 54億2425万 | +0.51% | 18.62 | 0.24 |
| 07/18 | 402 | 402 | 398 | 400 | +0.5% | 3,000 | 54億5151万 | +1.01% | 18.72 | 0.25 |
| 07/17 | 400 | 400 | 398 | 398 | -1% | 2,500 | 54億2425万 | +0.51% | 18.62 | 0.24 |
| 07/16 | 402 | 402 | 402 | 402 | +0.5% | 2,000 | 54億7877万 | +1.77% | 18.81 | 0.25 |
| 07/15 | 400 | 402 | 400 | 400 | +2.04% | 7,000 | 54億5151万 | +1.27% | 18.72 | 0.25 |
| 07/14 | 390 | 396 | 390 | 392 | +0.51% | 5,500 | 53億4248万 | -0.51% | 18.34 | 0.24 |
| 07/11 | 390 | 394 | 390 | 390 | -1.02% | 5,000 | 53億1522万 | -1.02% | 18.25 | 0.24 |
| 07/10 | 396 | 398 | 394 | 394 | -1.5% | 7,000 | 53億6974万 | 0% | 18.44 | 0.24 |
| 07/09 | 402 | 402 | 400 | 400 | -0.99% | 3,000 | 54億5151万 | +1.52% | 18.72 | 0.25 |
| 07/08 | 402 | 404 | 402 | 404 | -0.49% | 2,500 | 55億603万 | +2.54% | 18.91 | 0.25 |
| 07/07 | 406 | 406 | 406 | 406 | -0.49% | 24,000 | 55億3329万 | +3.31% | 19 | 0.25 |
| 07/04 | 400 | 408 | 400 | 408 | +2.51% | 21,500 | 55億6054万 | +4.08% | 19.09 | 0.25 |
| 07/03 | 398 | 398 | 396 | 398 | 0% | 4,000 | 54億2425万 | +1.79% | 18.62 | 0.24 |
| 07/02 | 396 | 398 | 396 | 398 | +0.51% | 4,000 | 54億2425万 | +2.05% | 18.62 | 0.24 |
| 07/01 | 392 | 396 | 392 | 396 | +0.51% | 9,000 | 53億9700万 | +1.8% | 18.53 | 0.24 |
| 06/30 | 392 | 394 | 390 | 394 | +1.03% | 6,500 | 53億6974万 | +1.29% | 18.44 | 0.24 |
| 06/27 | 392 | 392 | 390 | 390 | -0.51% | 1,500 | 53億1522万 | +0.52% | 18.25 | 0.24 |
| 06/26 | 390 | 392 | 390 | 392 | 0% | 5,500 | 53億4248万 | +1.29% | 18.35 | 0.24 |
| 06/25 | 388 | 392 | 388 | 392 | +1.03% | 5,000 | 53億4248万 | +1.55% | 18.35 | 0.24 |
| 06/24 | 392 | 392 | 388 | 388 | -1.02% | 5,000 | 52億8797万 | +0.52% | 18.16 | 0.24 |
| 06/23 | 394 | 394 | 390 | 392 | -0.51% | 6,500 | 53億4248万 | +1.82% | 18.35 | 0.24 |
| 06/20 | 396 | 396 | 394 | 394 | -1.01% | 2,500 | 53億6974万 | +2.34% | 18.44 | 0.24 |
| 06/19 | 400 | 400 | 394 | 398 | +0.51% | 5,000 | 54億2425万 | +3.65% | 18.63 | 0.24 |
| 06/18 | 394 | 396 | 392 | 396 | +1.02% | 7,500 | 53億9700万 | +3.39% | 18.53 | 0.24 |
| 06/17 | 392 | 394 | 390 | 392 | +0.51% | 6,000 | 53億4248万 | +2.62% | 18.35 | 0.24 |
| 06/16 | 388 | 390 | 388 | 390 | +0.52% | 3,000 | 53億1522万 | +2.09% | 18.25 | 0.24 |
| 06/13 | 386 | 388 | 386 | 388 | +0.52% | 4,000 | 52億8797万 | +1.57% | 18.16 | 0.24 |
| 06/12 | 386 | 386 | 386 | 386 | -0.52% | 1,000 | 52億6071万 | +1.05% | 18.07 | 0.24 |
| 06/10 | 388 | 388 | 388 | 388 | -0.51% | 1,000 | 52億8797万 | +1.84% | 18.16 | 0.24 |
| 06/09 | 392 | 392 | 390 | 390 | -0.51% | 6,500 | 53億1522万 | +2.36% | 18.25 | 0.24 |
| 06/06 | 388 | 392 | 386 | 392 | +1.55% | 9,000 | 53億4248万 | +3.16% | 18.35 | 0.24 |
| 06/05 | 388 | 388 | 384 | 386 | -1.03% | 2,500 | 52億6071万 | +1.58% | 18.07 | 0.24 |
| 06/04 | 390 | 390 | 388 | 390 | 0% | 2,500 | 53億1522万 | +2.9% | 18.25 | 0.24 |
| 06/03 | 386 | 390 | 386 | 390 | +1.04% | 7,500 | 53億1522万 | +2.9% | 18.25 | 0.24 |
| 06/02 | 384 | 386 | 384 | 386 | +1.05% | 3,500 | 52億6071万 | +1.85% | 18.07 | 0.24 |
| 05/30 | 382 | 384 | 382 | 382 | 0% | 3,000 | 52億619万 | +1.06% | 17.88 | 0.23 |
| 05/28 | 382 | 382 | 382 | 382 | 0% | 2,500 | 52億619万 | +1.06% | 17.88 | 0.23 |
| 05/27 | 382 | 382 | 382 | 382 | +1.06% | 1,000 | 52億619万 | +1.06% | 17.88 | 0.23 |
| 05/26 | 378 | 380 | 376 | 378 | 0% | 10,500 | 51億5168万 | 0% | 17.69 | 0.23 |
| 05/23 | 376 | 378 | 376 | 378 | +1.61% | 2,000 | 51億5168万 | 0% | 17.69 | 0.23 |
| 05/22 | 376 | 376 | 372 | 372 | -0.53% | 4,000 | 50億6991万 | -1.33% | 17.41 | 0.23 |
| 05/21 | 376 | 376 | 374 | 374 | 0% | 6,000 | 50億9716万 | -1.06% | 17.5 | 0.23 |
| 05/20 | 378 | 378 | 374 | 374 | -1.06% | 1,000 | 50億9716万 | -1.06% | 17.5 | 0.23 |
| 05/19 | 378 | 378 | 374 | 378 | 0% | 6,500 | 51億5168万 | 0% | 17.69 | 0.23 |
| 05/16 | 378 | 378 | 378 | 378 | 0% | 1,000 | 51億5168万 | 0% | 17.69 | 0.23 |
| 05/15 | 378 | 388 | 378 | 378 | +0.53% | 9,000 | 51億5168万 | -0.26% | 17.69 | 0.23 |
| 05/14 | 376 | 376 | 376 | 376 | +0.53% | 4,500 | 51億2442万 | -0.79% | 17.6 | 0.23 |
| 05/13 | 378 | 378 | 374 | 374 | -1.06% | 6,500 | 50億9716万 | -1.32% | 17.5 | 0.23 |
| 05/12 | 378 | 386 | 376 | 378 | 0% | 9,000 | 51億5168万 | -0.53% | 17.69 | 0.23 |
| 05/08 | 380 | 380 | 378 | 378 | -1.05% | 3,000 | 51億5168万 | -0.53% | 17.69 | 0.23 |
| 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 |
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。
