東京インキ（4635）の株価チャート

2017/10/05

2017/05/12～2017/10/05

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
10/05	741	746	739	739	-1.73%	22,500	100億7167万	-1.07%	7.3	0.39
10/04	758	758	747	752	-0.79%	23,500	102億4885万	+0.4%	7.43	0.39
10/03	764	766	753	758	-0.79%	38,500	103億3062万	+1.2%	7.49	0.4
10/02	764	764	759	764	+1.19%	19,000	104億1239万	+2.28%	7.54	0.4
10/01	株式併合 10→1
09/29	764	771	753	755	-1.18%	24,500	102億8973万	+1.21%	7.46	0.4
09/28	750	764	745	764	+2.55%	26,500	104億1239万	+2.55%	7.54	0.4
09/27	735	745	733	745	-0.4%	19,500	101億5344万	+0.68%	7.36	0.39
09/26	754	754	740	748	-1.32%	15,000	101億9433万	+1.63%	7.89	0.42
09/25	740	758	740	758	+3.27%	13,500	103億3062万	+3.69%	8	0.42
09/22	746	746	734	734	-1.08%	33,500	100億353万	+1.1%	7.74	0.41
09/21	756	768	742	742	-1.59%	38,500	101億1256万	+2.77%	7.83	0.41
09/20	778	778	754	754	-3.33%	36,000	102億7611万	+4.87%	7.95	0.42
09/19	778	784	768	780	+1.56%	82,500	106億3045万	+9.24%	8.23	0.44
09/15	760	774	760	768	+1.05%	39,500	104億6691万	+8.47%	8.1	0.43
09/14	748	764	740	760	+1.06%	46,000	103億5788万	+8.26%	8.02	0.42
09/13	750	760	750	752	-0.79%	18,000	102億4885万	+7.89%	7.93	0.42
09/12	744	758	740	758	+1.88%	26,000	103億3062万	+9.54%	8	0.42
09/11	720	744	720	744	+5.68%	23,500	101億3982万	+7.98%	7.85	0.42
09/08	716	718	704	704	-2.49%	14,500	95億9467万	+3.23%	7.43	0.39
09/07	730	732	714	722	0%	10,500	98億3998万	+6.65%	7.62	0.4
09/06	706	728	706	722	-1.1%	27,500	98億3998万	+7.6%	7.62	0.4
09/05	750	758	702	730	+1.67%	94,000	99億4901万	+9.94%	7.7	0.41
09/04	740	740	716	718	-3.75%	33,000	97億8547万	+9.12%	7.57	0.4
09/01	764	764	736	746	-3.12%	23,000	101億6707万	+14.42%	7.87	0.42
08/31	770	772	760	770	+0.52%	16,500	104億9417万	+19.38%	8.12	0.43
08/30	772	778	760	766	+1.59%	54,000	104億3965万	+20.44%	8.08	0.43
08/29	736	768	728	754	+3.86%	159,000	102億7611万	+20.06%	7.95	0.42
08/28	722	738	720	726	+0.55%	44,000	98億9450万	+16.91%	7.66	0.41
08/25	728	736	718	722	-0.82%	52,000	98億3998万	+17.59%	7.62	0.4
08/24	720	748	706	728	+10.98%	234,000	99億2176万	+19.74%	7.68	0.41
08/23	642	664	642	656	+3.47%	52,500	89億4048万	+9.15%	6.92	0.37
08/22	628	634	628	634	+1.6%	9,500	86億4065万	+6.2%	6.69	0.35
08/21	630	636	624	624	-0.95%	16,500	85億436万	+5.23%	6.58	0.35
08/18	628	640	628	630	-1.56%	18,500	85億8613万	+6.78%	6.65	0.35
08/17	660	660	636	640	-2.74%	36,000	87億2242万	+9.03%	6.75	0.36
08/16	654	666	644	658	+1.23%	55,000	89億6774万	+12.86%	6.94	0.37
08/15	624	652	614	650	+4.84%	31,500	88億5871万	+12.46%	6.86	0.36
08/14	614	634	610	620	0%	22,500	84億4985万	+8.01%	6.54	0.35
08/10	628	640	620	620	0%	35,500	84億4985万	+8.39%	6.54	0.35
08/09	644	644	616	620	-4.62%	82,000	84億4985万	+8.96%	6.54	0.35
08/08	660	676	638	650	-3.56%	211,500	88億5871万	+14.84%	6.86	0.36
08/07	574	690	570	674	+17.42%	326,000	91億8580万	+19.93%	7.11	0.38
08/04	570	576	570	574	+1.06%	14,500	78億2292万	+3.05%	6.06	0.32
08/03	564	570	564	568	+0.35%	12,500	77億4115万	+2.16%	5.99	0.32
08/02	564	566	564	566	-0.35%	3,500	77億1389万	+1.8%	5.97	0.32
08/01	568	568	568	568	0%	500	77億4115万	+2.16%	5.99	0.32
07/31	562	568	560	568	+1.07%	7,000	77億4115万	+2.16%	5.99	0.32
07/27	568	568	562	562	-0.71%	10,500	76億5938万	+1.26%	5.93	0.31
07/26	566	566	566	566	-0.35%	14,500	77億1389万	+1.98%	5.97	0.32
07/25	560	568	560	568	+1.07%	7,500	77億4115万	+2.34%	5.99	0.32
07/24	566	566	560	562	-0.35%	13,500	76億5938万	+1.26%	5.93	0.31
07/21	566	566	562	564	0%	4,500	76億8663万	+1.44%	5.95	0.32
07/20	560	564	560	564	+0.71%	6,000	76億8663万	+1.44%	5.95	0.32
07/19	552	560	552	560	+1.82%	15,000	76億3212万	+0.72%	5.91	0.31
07/18	556	556	548	550	-1.08%	8,500	74億9583万	-1.08%	5.8	0.31
07/14	550	556	550	556	+1.09%	10,000	75億7760万	0%	5.87	0.31
07/13	546	550	544	550	+1.1%	8,000	74億9583万	-1.08%	5.8	0.31
07/12	540	544	540	544	-0.37%	2,500	74億1406万	-2.16%	5.74	0.3
07/11	544	546	544	546	+0.37%	1,000	74億4132万	-1.97%	5.76	0.31
07/10	548	548	516	544	-0.37%	33,500	74億1406万	-2.51%	5.74	0.3
07/07	546	546	546	546	-1.09%	22,000	74億4132万	-2.33%	5.76	0.31
07/06	552	554	552	552	-0.36%	8,500	75億2309万	-1.43%	5.82	0.31
07/05	550	554	548	554	+0.73%	9,000	75億5035万	-1.25%	5.84	0.31
07/04	552	552	550	550	-0.36%	5,000	74億9583万	-2.14%	5.8	0.31
07/03	550	552	546	552	+0.73%	3,000	75億2309万	-1.95%	5.82	0.31
06/30	554	554	546	548	-0.72%	8,500	74億6857万	-2.84%	5.78	0.31
06/29	552	556	550	552	+0.36%	20,000	75億2309万	-2.3%	5.82	0.31
06/28	550	558	550	550	-2.48%	30,000	74億9583万	-2.83%	5.8	0.31
06/27	560	564	560	564	+0.36%	2,000	76億8663万	-0.53%	5.95	0.32
06/26	558	570	552	562	+0.36%	24,500	76億5938万	-1.06%	5.93	0.31
06/23	560	560	554	560	0%	2,500	76億3212万	-1.41%	5.91	0.31
06/22	560	560	560	560	0%	1,000	76億3212万	-1.41%	5.91	0.31
06/21	558	560	552	560	-0.36%	8,000	76億3212万	-1.58%	5.91	0.31
06/20	570	570	558	562	-1.75%	26,500	76億5938万	-1.4%	5.93	0.31
06/19	568	572	562	572	+0.35%	13,000	77億9566万	+0.18%	6.03	0.32
06/16	564	576	564	570	+1.06%	27,000	77億6841万	-0.35%	6.01	0.32
06/15	562	570	562	564	+0.36%	8,500	76億8663万	-1.74%	5.95	0.32
06/14	562	562	560	562	+0.72%	4,000	76億5938万	-2.43%	5.93	0.31
06/13	564	564	558	558	-1.06%	2,500	76億486万	-3.63%	5.89	0.31
06/12	564	564	564	564	+1.81%	1,000	76億8663万	-3.09%	5.95	0.32
06/09	564	564	554	554	-1.07%	6,500	75億5035万	-5.14%	5.84	0.31
06/07	566	566	560	560	-0.36%	11,500	76億3212万	-4.44%	5.91	0.31
06/06	570	570	558	562	-1.4%	30,000	76億5938万	-4.26%	5.93	0.31
06/05	576	576	568	570	-0.7%	11,500	77億6841万	-3.06%	6.01	0.32
06/02	574	582	574	574	+0.35%	18,000	78億2292万	-2.55%	6.06	0.32
06/01	568	576	568	572	+0.35%	9,500	77億9566万	-2.89%	6.03	0.32
05/31	570	570	570	570	-0.35%	1,000	77億6841万	-3.39%	6.01	0.32
05/30	572	572	570	572	-0.35%	3,000	77億9566万	-2.89%	6.03	0.32
05/29	572	574	570	574	0%	4,500	78億2292万	-2.55%	6.06	0.32
05/26	586	586	572	574	-2.38%	7,500	78億2292万	-2.21%	6.06	0.32
05/25	580	588	580	588	+1.03%	9,000	80億1373万	+0.51%	6.2	0.33
05/24	578	586	574	582	+2.11%	10,000	79億3195万	-0.17%	6.14	0.33
05/23	570	570	570	570	-0.35%	3,000	77億6841万	-1.72%	6.01	0.32
05/22	578	578	572	572	-0.69%	2,500	77億9566万	-1.04%	6.03	0.32
05/19	566	576	566	576	+1.05%	10,500	78億5018万	-0.17%	6.08	0.32
05/18	570	570	560	570	-1.72%	11,000	77億6841万	-0.87%	6.01	0.32
05/17	568	580	566	580	+0.69%	20,000	79億470万	+1.05%	6.12	0.32
05/16	570	580	564	576	-1.71%	46,000	78億5018万	+0.7%	6.08	0.32
05/15	610	626	582	586	-3.62%	75,500	79億8647万	+2.81%	6.18	0.33
05/12	610	610	604	608	-1.62%	21,000	82億8630万	+6.85%	6.41	0.34

東京インキ（4635）の株価チャート

2017/05/12～2017/10/05

株価推移

開示資料

決算

株式

チャート