東京インキ（4635）の株価チャート
2016/04/27～2016/10/13
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 |
| 10/13 | 404 | 408 | 404 | 408 | +0.99% | 1,000 | 55億6054万 | +1.75% | 5.18 | 0.24 |
| 10/12 | 404 | 404 | 404 | 404 | -0.98% | 500 | 55億603万 | +0.75% | 5.13 | 0.24 |
| 10/11 | 408 | 408 | 408 | 408 | 0% | 500 | 55億6054万 | +2% | 5.18 | 0.24 |
| 10/07 | 408 | 408 | 408 | 408 | +0.49% | 4,500 | 55億6054万 | +2% | 5.18 | 0.24 |
| 10/06 | 404 | 406 | 404 | 406 | +1% | 4,500 | 55億3329万 | +1.75% | 5.15 | 0.24 |
| 10/05 | 402 | 402 | 402 | 402 | +0.5% | 4,500 | 54億7877万 | +1.01% | 5.1 | 0.24 |
| 10/04 | 398 | 400 | 398 | 400 | +0.5% | 1,000 | 54億5151万 | +0.5% | 5.08 | 0.24 |
| 10/03 | 404 | 404 | 398 | 398 | -1.49% | 2,500 | 54億2425万 | 0% | 5.05 | 0.24 |
| 09/30 | 394 | 404 | 394 | 404 | 0% | 1,000 | 55億603万 | +1.51% | 5.13 | 0.24 |
| 09/29 | 404 | 404 | 404 | 404 | 0% | 500 | 55億603万 | +1.76% | 5.13 | 0.24 |
| 09/28 | 404 | 404 | 404 | 404 | +1% | 1,500 | 55億603万 | +2.02% | 5.13 | 0.24 |
| 09/27 | 406 | 406 | 400 | 400 | -1.48% | 10,500 | 54億5151万 | +1.01% | 5.08 | 0.24 |
| 09/26 | 406 | 406 | 406 | 406 | 0% | 3,500 | 55億3329万 | +2.78% | 5.15 | 0.24 |
| 09/23 | 400 | 406 | 400 | 406 | +1.5% | 2,500 | 55億3329万 | +2.78% | 5.15 | 0.24 |
| 09/21 | 400 | 400 | 400 | 400 | 0% | 12,500 | 54億5151万 | +1.52% | 5.08 | 0.24 |
| 09/20 | 400 | 404 | 398 | 400 | 0% | 8,500 | 54億5151万 | +1.52% | 5.08 | 0.24 |
| 09/16 | 396 | 400 | 396 | 400 | 0% | 5,000 | 54億5151万 | +1.78% | 5.08 | 0.24 |
| 09/15 | 400 | 400 | 400 | 400 | +1.52% | 1,000 | 54億5151万 | +2.04% | 5.08 | 0.24 |
| 09/14 | 394 | 394 | 394 | 394 | 0% | 500 | 53億6974万 | +0.51% | 5 | 0.23 |
| 09/12 | 394 | 394 | 394 | 394 | -0.51% | 1,500 | 53億6974万 | +0.77% | 5 | 0.23 |
| 09/09 | 396 | 396 | 396 | 396 | 0% | 500 | 53億9700万 | +1.28% | 5.03 | 0.24 |
| 09/08 | 396 | 396 | 396 | 396 | 0% | 500 | 53億9700万 | +1.28% | 5.03 | 0.24 |
| 09/07 | 398 | 398 | 396 | 396 | -0.5% | 5,500 | 53億9700万 | +1.28% | 5.03 | 0.24 |
| 09/06 | 398 | 400 | 394 | 398 | +0.51% | 7,000 | 54億2425万 | +1.79% | 5.05 | 0.24 |
| 09/05 | 396 | 396 | 396 | 396 | 0% | 500 | 53億9700万 | +1.54% | 5.03 | 0.24 |
| 09/02 | 396 | 396 | 396 | 396 | +0.51% | 500 | 53億9700万 | +1.54% | 5.03 | 0.24 |
| 09/01 | 392 | 394 | 392 | 394 | +0.51% | 5,000 | 53億6974万 | +1.29% | 5 | 0.23 |
| 08/31 | 388 | 392 | 388 | 392 | +1.03% | 2,000 | 53億4248万 | +0.77% | 4.97 | 0.23 |
| 08/30 | 388 | 390 | 388 | 388 | -2.02% | 1,500 | 52億8797万 | 0% | 4.92 | 0.23 |
| 08/29 | 394 | 396 | 394 | 396 | +0.51% | 2,000 | 53億9700万 | +2.06% | 5.03 | 0.24 |
| 08/26 | 394 | 394 | 394 | 394 | +0.51% | 2,500 | 53億6974万 | +1.55% | 5 | 0.23 |
| 08/25 | 388 | 392 | 388 | 392 | 0% | 2,000 | 53億4248万 | +1.29% | 4.97 | 0.23 |
| 08/18 | 390 | 392 | 390 | 392 | +2.62% | 1,500 | 53億4248万 | +1.55% | 4.97 | 0.23 |
| 08/16 | 386 | 386 | 380 | 382 | -1.04% | 5,000 | 52億619万 | -1.04% | 4.85 | 0.23 |
| 08/15 | 394 | 394 | 386 | 386 | -2.03% | 3,500 | 52億6071万 | 0% | 4.9 | 0.23 |
| 08/12 | 398 | 398 | 394 | 394 | 0% | 1,500 | 53億6974万 | +2.07% | 5 | 0.23 |
| 08/10 | 394 | 394 | 394 | 394 | -1.01% | 1,000 | 53億6974万 | +2.34% | 5 | 0.23 |
| 08/09 | 400 | 408 | 398 | 398 | +1.53% | 7,500 | 54億2425万 | +3.65% | 5.05 | 0.24 |
| 08/08 | 388 | 408 | 388 | 392 | +1.55% | 14,000 | 53億4248万 | +2.08% | 4.97 | 0.23 |
| 08/05 | 382 | 388 | 382 | 386 | +1.05% | 4,000 | 52億6071万 | +1.05% | 4.9 | 0.23 |
| 08/04 | 382 | 382 | 382 | 382 | 0% | 4,000 | 52億619万 | +0.26% | 4.85 | 0.23 |
| 08/02 | 382 | 382 | 382 | 382 | -2.05% | 2,000 | 52億619万 | +0.53% | 4.85 | 0.23 |
| 08/01 | 378 | 390 | 378 | 390 | +2.63% | 3,500 | 53億1522万 | +2.9% | 4.95 | 0.23 |
| 07/29 | 374 | 380 | 374 | 380 | -1.04% | 4,000 | 51億7894万 | +0.53% | 4.82 | 0.23 |
| 07/28 | 384 | 384 | 384 | 384 | -0.52% | 500 | 52億3345万 | +1.86% | 4.87 | 0.23 |
| 07/27 | 386 | 388 | 386 | 386 | -3.02% | 3,500 | 52億6071万 | +2.39% | 4.9 | 0.23 |
| 07/26 | 398 | 398 | 398 | 398 | 0% | 11,000 | 54億2425万 | +5.85% | 5.05 | 0.24 |
| 07/25 | 388 | 398 | 386 | 398 | +3.11% | 8,500 | 54億2425万 | +6.13% | 5.05 | 0.24 |
| 07/22 | 386 | 386 | 386 | 386 | 0% | 500 | 52億6071万 | +3.21% | 4.9 | 0.23 |
| 07/21 | 384 | 386 | 384 | 386 | +0.52% | 5,500 | 52億6071万 | +3.49% | 4.9 | 0.23 |
| 07/19 | 384 | 384 | 384 | 384 | +0.52% | 500 | 52億3345万 | +2.95% | 4.87 | 0.23 |
| 07/15 | 382 | 382 | 382 | 382 | +1.06% | 2,000 | 52億619万 | +2.41% | 4.85 | 0.23 |
| 07/14 | 376 | 384 | 376 | 378 | -1.05% | 4,500 | 51億5168万 | +1.34% | 4.8 | 0.22 |
| 07/13 | 382 | 382 | 382 | 382 | 0% | 500 | 52億619万 | +2.14% | 4.85 | 0.23 |
| 07/12 | 382 | 382 | 382 | 382 | +1.06% | 2,500 | 52億619万 | +2.14% | 4.85 | 0.23 |
| 07/11 | 378 | 378 | 376 | 378 | 0% | 4,500 | 51億5168万 | +1.07% | 4.8 | 0.22 |
| 07/08 | 400 | 404 | 378 | 378 | -0.53% | 20,000 | 51億5168万 | +1.07% | 4.8 | 0.22 |
| 07/07 | 384 | 384 | 378 | 380 | +0.53% | 19,500 | 51億7894万 | +1.6% | 4.82 | 0.23 |
| 07/06 | 378 | 378 | 374 | 378 | -0.53% | 8,000 | 51億5168万 | +1.07% | 4.8 | 0.22 |
| 07/05 | 378 | 382 | 376 | 380 | -0.52% | 5,000 | 51億7894万 | +1.6% | 4.82 | 0.23 |
| 07/04 | 376 | 382 | 376 | 382 | +1.06% | 2,500 | 52億619万 | +2.14% | 4.85 | 0.23 |
| 07/01 | 376 | 378 | 376 | 378 | 0% | 1,500 | 51億5168万 | +1.07% | 4.8 | 0.22 |
| 06/30 | 368 | 380 | 368 | 378 | +3.85% | 5,000 | 51億5168万 | +1.07% | 4.8 | 0.22 |
| 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 |
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。
