東京インキ（4635）の株価チャート
2016/01/19～2016/06/29
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 |
| 2016 |
| 06/29 | 360 | 364 | 360 | 364 | +1.11% | 1,000 | 49億6088万 | -2.93% | 4.62 | 0.22 |
| 06/28 | 360 | 360 | 360 | 360 | +2.27% | 5,500 | 49億636万 | -4% | 4.57 | 0.21 |
| 06/27 | 356 | 356 | 350 | 352 | -0.56% | 8,000 | 47億9733万 | -6.38% | 4.47 | 0.21 |
| 06/24 | 366 | 370 | 352 | 354 | -2.21% | 10,000 | 48億2459万 | -6.1% | 4.49 | 0.21 |
| 06/23 | 362 | 362 | 362 | 362 | -1.09% | 2,000 | 49億3362万 | -4.23% | 4.59 | 0.21 |
| 06/20 | 366 | 366 | 366 | 366 | +0.55% | 25,000 | 49億8813万 | -3.43% | 4.64 | 0.22 |
| 06/17 | 360 | 364 | 360 | 364 | +0.55% | 1,500 | 49億6088万 | -4.21% | 4.62 | 0.22 |
| 06/16 | 372 | 372 | 360 | 362 | -2.69% | 7,000 | 49億3362万 | -5.24% | 4.59 | 0.21 |
| 06/15 | 372 | 372 | 372 | 372 | -0.53% | 6,500 | 50億6991万 | -2.87% | 4.72 | 0.22 |
| 06/14 | 378 | 378 | 372 | 374 | -1.06% | 3,500 | 50億9716万 | -2.6% | 4.75 | 0.22 |
| 06/13 | 380 | 380 | 378 | 378 | -1.05% | 3,500 | 51億5168万 | -1.82% | 4.8 | 0.22 |
| 06/09 | 382 | 382 | 382 | 382 | -0.52% | 500 | 52億619万 | -1.04% | 4.85 | 0.23 |
| 06/08 | 384 | 384 | 384 | 384 | -0.52% | 5,000 | 52億3345万 | -0.52% | 4.87 | 0.23 |
| 06/07 | 386 | 386 | 386 | 386 | 0% | 5,000 | 52億6071万 | -0.26% | 4.9 | 0.23 |
| 06/06 | 378 | 386 | 378 | 386 | +1.58% | 3,000 | 52億6071万 | -0.26% | 4.9 | 0.23 |
| 06/03 | 380 | 380 | 380 | 380 | -1.04% | 3,000 | 51億7894万 | -2.06% | 4.82 | 0.23 |
| 06/02 | 384 | 384 | 384 | 384 | 0% | 500 | 52億3345万 | -1.29% | 4.87 | 0.23 |
| 06/01 | 384 | 384 | 384 | 384 | -0.52% | 1,500 | 52億3345万 | -1.29% | 4.87 | 0.23 |
| 05/27 | 380 | 386 | 380 | 386 | +2.12% | 1,500 | 52億6071万 | -0.77% | 4.9 | 0.23 |
| 05/26 | 386 | 386 | 376 | 378 | -1.56% | 8,000 | 51億5168万 | -2.83% | 4.8 | 0.22 |
| 05/25 | 382 | 384 | 382 | 384 | +0.52% | 2,500 | 52億3345万 | -1.54% | 4.87 | 0.23 |
| 05/24 | 384 | 384 | 382 | 382 | +0.53% | 20,000 | 52億619万 | -2.05% | 4.85 | 0.23 |
| 05/23 | 380 | 380 | 378 | 380 | 0% | 3,500 | 51億7894万 | -2.81% | 4.82 | 0.23 |
| 05/20 | 380 | 380 | 380 | 380 | 0% | 3,500 | 51億7894万 | -2.81% | 4.82 | 0.23 |
| 05/19 | 380 | 380 | 380 | 380 | 0% | 1,500 | 51億7894万 | -2.81% | 4.82 | 0.23 |
| 05/18 | 380 | 380 | 378 | 380 | 0% | 5,000 | 51億7894万 | -2.81% | 4.82 | 0.23 |
| 05/17 | 378 | 380 | 378 | 380 | +2.15% | 5,000 | 51億7894万 | -3.06% | 4.82 | 0.23 |
| 05/16 | 378 | 380 | 366 | 372 | -2.11% | 24,000 | 50億6991万 | -5.1% | 4.72 | 0.22 |
| 05/13 | 392 | 394 | 380 | 380 | -3.55% | 11,000 | 51億7894万 | -3.31% | 4.82 | 0.23 |
| 05/12 | 394 | 394 | 394 | 394 | -1.5% | 5,500 | 53億6974万 | 0% | 5 | 0.23 |
| 05/11 | 400 | 400 | 400 | 400 | +0.5% | 500 | 54億5151万 | +1.52% | 5.08 | 0.24 |
| 05/10 | 398 | 398 | 398 | 398 | -0.5% | 500 | 54億2425万 | +1.02% | 5.05 | 0.24 |
| 05/09 | 408 | 408 | 400 | 400 | 0% | 9,500 | 54億5151万 | +1.52% | 5.08 | 0.24 |
| 05/06 | 390 | 400 | 390 | 400 | +1.01% | 2,000 | 54億5151万 | +1.52% | 5.08 | 0.24 |
| 05/02 | 388 | 396 | 386 | 396 | +2.06% | 3,000 | 53億9700万 | +0.51% | 5.03 | 0.24 |
| 04/28 | 392 | 392 | 388 | 388 | -1.02% | 8,000 | 52億8797万 | -1.52% | 4.92 | 0.23 |
| 04/27 | 390 | 394 | 390 | 392 | -1.51% | 8,500 | 53億4248万 | -0.76% | 4.97 | 0.23 |
| 04/26 | 398 | 398 | 398 | 398 | -1% | 3,000 | 54億2425万 | +0.76% | 5.05 | 0.24 |
| 04/25 | 400 | 404 | 398 | 402 | +0.5% | 5,000 | 54億7877万 | +1.77% | 5.1 | 0.24 |
| 04/22 | 398 | 400 | 398 | 400 | +1.01% | 1,500 | 54億5151万 | +1.27% | 5.08 | 0.24 |
| 04/21 | 396 | 398 | 396 | 396 | +0.51% | 2,000 | 53億9700万 | +0.25% | 5.03 | 0.24 |
| 04/20 | 392 | 396 | 390 | 394 | +1.03% | 3,000 | 53億6974万 | -0.51% | 5 | 0.23 |
| 04/19 | 390 | 390 | 390 | 390 | +1.56% | 500 | 53億1522万 | -1.52% | 4.95 | 0.23 |
| 04/18 | 384 | 384 | 384 | 384 | -3.03% | 3,000 | 52億3345万 | -3.27% | 4.87 | 0.23 |
| 04/15 | 396 | 396 | 396 | 396 | 0% | 1,500 | 53億9700万 | -0.5% | 5.03 | 0.24 |
| 04/14 | 396 | 396 | 396 | 396 | +1.54% | 3,500 | 53億9700万 | -0.5% | 5.03 | 0.24 |
| 04/13 | 390 | 390 | 390 | 390 | +1.56% | 2,000 | 53億1522万 | -2.01% | 4.95 | 0.23 |
| 04/11 | 384 | 384 | 384 | 384 | 0% | 500 | 52億3345万 | -3.52% | 4.87 | 0.23 |
| 04/07 | 392 | 392 | 382 | 384 | -1.54% | 8,000 | 52億3345万 | -3.76% | 4.87 | 0.23 |
| 04/06 | 386 | 390 | 382 | 390 | 0% | 6,000 | 53億1522万 | -2.26% | 4.95 | 0.23 |
| 04/05 | 394 | 394 | 390 | 390 | -1.52% | 2,000 | 53億1522万 | -2.5% | 4.95 | 0.23 |
| 04/04 | 396 | 396 | 396 | 396 | 0% | 1,500 | 53億9700万 | -1% | 5.03 | 0.24 |
| 04/01 | 394 | 396 | 390 | 396 | +0.51% | 3,000 | 53億9700万 | -1% | 5.03 | 0.24 |
| 03/31 | 394 | 394 | 392 | 394 | 0% | 3,500 | 53億6974万 | -1.5% | 15.17 | 0.25 |
| 03/30 | 396 | 396 | 394 | 394 | -0.51% | 1,500 | 53億6974万 | -1.25% | 15.17 | 0.25 |
| 03/29 | 396 | 396 | 390 | 396 | -1% | 6,500 | 53億9700万 | -0.75% | 15.25 | 0.25 |
| 03/28 | 402 | 402 | 400 | 400 | -0.5% | 4,500 | 54億5151万 | +0.25% | 15.4 | 0.25 |
| 03/25 | 400 | 402 | 400 | 402 | +0.5% | 3,000 | 54億7877万 | +0.75% | 15.48 | 0.26 |
| 03/24 | 400 | 402 | 400 | 400 | -0.99% | 3,500 | 54億5151万 | +0.25% | 15.4 | 0.25 |
| 03/23 | 402 | 404 | 402 | 404 | +1% | 8,500 | 55億603万 | +1.51% | 15.56 | 0.26 |
| 03/22 | 400 | 400 | 400 | 400 | +0.5% | 500 | 54億5151万 | +0.76% | 15.4 | 0.25 |
| 03/17 | 400 | 400 | 398 | 398 | -0.5% | 3,500 | 54億2425万 | +0.25% | 15.33 | 0.25 |
| 03/15 | 400 | 400 | 400 | 400 | -1.96% | 3,500 | 54億5151万 | +0.76% | 15.4 | 0.25 |
| 03/14 | 404 | 410 | 404 | 408 | +2% | 4,000 | 55億6054万 | +2.77% | 15.71 | 0.26 |
| 03/11 | 398 | 400 | 398 | 400 | -0.5% | 1,500 | 54億5151万 | +0.76% | 15.4 | 0.25 |
| 03/09 | 402 | 402 | 402 | 402 | -0.99% | 4,500 | 54億7877万 | +1.01% | 15.48 | 0.26 |
| 03/08 | 402 | 406 | 398 | 406 | +0.5% | 3,500 | 55億3329万 | +1.75% | 15.63 | 0.26 |
| 03/07 | 410 | 410 | 400 | 404 | -0.98% | 8,000 | 55億603万 | +1.25% | 15.56 | 0.26 |
| 03/04 | 400 | 408 | 400 | 408 | +0.99% | 2,500 | 55億6054万 | +2.26% | 15.71 | 0.26 |
| 03/03 | 404 | 404 | 404 | 404 | +0.5% | 1,500 | 55億603万 | +1.25% | 15.56 | 0.26 |
| 03/02 | 400 | 402 | 400 | 402 | +1.01% | 3,000 | 54億7877万 | +1.01% | 15.48 | 0.26 |
| 03/01 | 396 | 398 | 396 | 398 | +0.51% | 1,000 | 54億2425万 | -0.25% | 15.33 | 0.25 |
| 02/29 | 398 | 398 | 390 | 396 | -0.5% | 3,500 | 53億9700万 | -0.5% | 15.25 | 0.25 |
| 02/26 | 398 | 398 | 398 | 398 | +0.51% | 4,000 | 54億2425万 | 0% | 15.33 | 0.25 |
| 02/25 | 392 | 396 | 392 | 396 | +1.54% | 4,000 | 53億9700万 | -0.5% | 15.25 | 0.25 |
| 02/24 | 394 | 394 | 390 | 390 | -1.02% | 2,000 | 53億1522万 | -2.01% | 15.02 | 0.25 |
| 02/23 | 394 | 394 | 394 | 394 | 0% | 500 | 53億6974万 | -1.25% | 15.17 | 0.25 |
| 02/22 | 396 | 396 | 390 | 394 | +0.51% | 2,000 | 53億6974万 | -1.25% | 15.17 | 0.25 |
| 02/19 | 398 | 400 | 392 | 392 | -0.51% | 3,500 | 53億4248万 | -2% | 15.1 | 0.25 |
| 02/18 | 384 | 396 | 384 | 394 | +1.03% | 13,000 | 53億6974万 | -1.75% | 15.17 | 0.25 |
| 02/17 | 390 | 390 | 390 | 390 | -2.01% | 500 | 53億1522万 | -2.99% | 15.02 | 0.25 |
| 02/16 | 390 | 398 | 390 | 398 | +1.53% | 3,500 | 54億2425万 | -1.49% | 15.33 | 0.25 |
| 02/15 | 396 | 396 | 384 | 392 | +3.7% | 7,000 | 53億4248万 | -3.45% | 15.1 | 0.25 |
| 02/12 | 380 | 384 | 372 | 378 | -1.56% | 13,000 | 51億5168万 | -7.58% | 14.56 | 0.24 |
| 02/10 | 392 | 392 | 384 | 384 | -2.54% | 13,000 | 52億3345万 | -6.8% | 14.79 | 0.24 |
| 02/09 | 396 | 400 | 394 | 394 | -2.96% | 7,500 | 53億6974万 | -4.83% | 15.17 | 0.25 |
| 02/08 | 404 | 430 | 404 | 406 | +1.5% | 14,000 | 55億3329万 | -2.4% | 15.63 | 0.26 |
| 02/05 | 402 | 402 | 398 | 400 | -3.85% | 7,500 | 54億5151万 | -4.31% | 15.4 | 0.25 |
| 02/04 | 410 | 416 | 410 | 416 | +0.97% | 1,000 | 56億6957万 | -0.72% | 16.02 | 0.27 |
| 02/03 | 420 | 420 | 412 | 412 | -1.9% | 2,000 | 56億1506万 | -1.9% | 15.87 | 0.26 |
| 02/02 | 420 | 424 | 420 | 420 | +1.94% | 6,000 | 57億2409万 | 0% | 16.17 | 0.27 |
| 02/01 | 412 | 424 | 408 | 412 | +1.48% | 7,000 | 56億1506万 | -2.14% | 15.87 | 0.26 |
| 01/29 | 402 | 406 | 402 | 406 | +1% | 1,500 | 55億3329万 | -3.79% | 15.63 | 0.26 |
| 01/27 | 402 | 402 | 402 | 402 | +1.01% | 500 | 54億7877万 | -5.19% | 15.48 | 0.26 |
| 01/26 | 406 | 406 | 398 | 398 | -1.49% | 4,000 | 54億2425万 | -6.57% | 15.33 | 0.25 |
| 01/25 | 400 | 404 | 398 | 404 | +2.02% | 5,000 | 55億603万 | -5.61% | 15.56 | 0.26 |
| 01/22 | 396 | 396 | 392 | 396 | +1.02% | 7,000 | 53億9700万 | -7.91% | 15.25 | 0.25 |
| 01/21 | 394 | 398 | 392 | 392 | +0.51% | 6,500 | 53億4248万 | -9.26% | 15.1 | 0.25 |
| 01/20 | 400 | 400 | 390 | 390 | -2.99% | 8,000 | 53億1522万 | -10.14% | 15.02 | 0.25 |
| 01/19 | 400 | 406 | 400 | 402 | +1.01% | 5,500 | 54億7877万 | -8.01% | 15.48 | 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。
