東京インキ（4635）の株価チャート
2017/12/25～2018/05/24
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 |
| 2018 |
| 05/24 | 636 | 640 | 634 | 637 | +0.16% | 226,000 | 86億8153万 | -12.38% | 7.85 | 0.34 |
| 05/23 | 646 | 647 | 636 | 636 | -1.24% | 21,000 | 86億6791万 | -13.11% | 7.83 | 0.34 |
| 05/22 | 649 | 649 | 643 | 644 | -0.92% | 17,500 | 87億7694万 | -12.62% | 7.93 | 0.34 |
| 05/21 | 660 | 660 | 640 | 650 | -0.76% | 17,500 | 88億5871万 | -12.4% | 8.01 | 0.34 |
| 05/18 | 661 | 661 | 655 | 655 | -0.91% | 10,000 | 89億2685万 | -12.32% | 8.07 | 0.35 |
| 05/17 | 662 | 665 | 652 | 661 | +2.01% | 19,000 | 90億863万 | -12.1% | 8.14 | 0.35 |
| 05/16 | 655 | 677 | 634 | 648 | -12.31% | 350,500 | 88億3145万 | -14.29% | 7.98 | 0.34 |
| 05/15 | 739 | 766 | 737 | 739 | 0% | 38,500 | 100億7167万 | -2.89% | 9.1 | 0.39 |
| 05/14 | 742 | 746 | 722 | 739 | -0.4% | 25,000 | 100億7167万 | -3.15% | 9.1 | 0.39 |
| 05/11 | 752 | 752 | 742 | 742 | -1.59% | 25,500 | 101億1256万 | -2.88% | 9.14 | 0.39 |
| 05/10 | 756 | 757 | 753 | 754 | -0.26% | 8,000 | 102億7610万 | -1.57% | 9.29 | 0.4 |
| 05/09 | 759 | 759 | 755 | 756 | -0.66% | 15,500 | 103億336万 | -1.43% | 9.31 | 0.4 |
| 05/08 | 763 | 764 | 758 | 761 | -0.52% | 31,000 | 103億7150万 | -0.91% | 9.37 | 0.4 |
| 05/07 | 765 | 765 | 761 | 765 | -0.13% | 26,500 | 104億2602万 | -0.52% | 9.42 | 0.4 |
| 05/02 | 766 | 771 | 758 | 766 | 0% | 29,500 | 104億3965万 | -0.39% | 9.44 | 0.4 |
| 05/01 | 766 | 766 | 763 | 766 | -0.26% | 6,000 | 104億3965万 | -0.26% | 9.44 | 0.4 |
| 04/27 | 773 | 773 | 763 | 768 | +0.26% | 12,500 | 104億6691万 | 0% | 9.46 | 0.41 |
| 04/26 | 766 | 772 | 766 | 766 | -0.39% | 4,500 | 104億3965万 | -0.26% | 9.44 | 0.4 |
| 04/25 | 756 | 769 | 756 | 769 | +1.85% | 16,500 | 104億8053万 | 0% | 9.47 | 0.41 |
| 04/24 | 765 | 765 | 755 | 755 | -1.44% | 2,000 | 102億8973万 | -1.95% | 9.3 | 0.4 |
| 04/23 | 761 | 766 | 761 | 766 | +0.66% | 11,000 | 104億3965万 | -0.65% | 9.44 | 0.4 |
| 04/20 | 757 | 761 | 757 | 761 | +0.93% | 6,000 | 103億7150万 | -1.42% | 9.37 | 0.4 |
| 04/19 | 754 | 757 | 754 | 754 | -0.4% | 9,000 | 102億7610万 | -2.58% | 9.29 | 0.4 |
| 04/18 | 757 | 757 | 757 | 757 | +0.26% | 2,500 | 103億1699万 | -2.45% | 9.32 | 0.4 |
| 04/17 | 761 | 762 | 754 | 755 | -1.44% | 15,500 | 102億8973万 | -3.08% | 9.3 | 0.4 |
| 04/16 | 766 | 768 | 765 | 766 | -0.26% | 27,000 | 104億3965万 | -1.92% | 9.44 | 0.4 |
| 04/13 | 770 | 770 | 765 | 768 | -0.78% | 5,500 | 104億6691万 | -1.92% | 9.46 | 0.41 |
| 04/12 | 770 | 774 | 763 | 774 | +1.31% | 6,500 | 105億4868万 | -1.4% | 9.53 | 0.41 |
| 04/11 | 764 | 776 | 764 | 764 | -0.78% | 9,500 | 104億1239万 | -2.92% | 9.41 | 0.4 |
| 04/10 | 759 | 770 | 759 | 770 | +0.39% | 8,500 | 104億9416万 | -2.41% | 9.48 | 0.41 |
| 04/09 | 779 | 780 | 757 | 767 | -1.79% | 31,000 | 104億5328万 | -3.16% | 9.45 | 0.4 |
| 04/06 | 770 | 781 | 769 | 781 | +0.64% | 12,000 | 106億4408万 | -1.76% | 9.62 | 0.41 |
| 04/05 | 784 | 784 | 765 | 776 | -0.89% | 14,500 | 105億7594万 | -2.51% | 9.56 | 0.41 |
| 04/04 | 779 | 792 | 776 | 783 | +0.51% | 14,000 | 106億7134万 | -1.88% | 9.64 | 0.41 |
| 04/03 | 772 | 779 | 771 | 779 | -0.64% | 4,000 | 106億1682万 | -2.63% | 9.6 | 0.41 |
| 04/02 | 791 | 791 | 784 | 784 | -0.88% | 2,500 | 106億8497万 | -2.24% | 9.66 | 0.41 |
| 03/30 | 772 | 818 | 770 | 791 | +3.26% | 14,500 | 107億8037万 | -1.49% | 7.81 | 0.41 |
| 03/29 | 765 | 777 | 754 | 766 | +0.13% | 33,000 | 104億3965万 | -4.84% | 7.56 | 0.4 |
| 03/28 | 738 | 772 | 738 | 765 | +0.53% | 35,000 | 104億2602万 | -5.2% | 7.55 | 0.4 |
| 03/27 | 759 | 766 | 752 | 761 | +0.26% | 16,500 | 103億7150万 | -6.05% | 7.51 | 0.4 |
| 03/26 | 762 | 774 | 731 | 759 | -1.43% | 37,000 | 103億4425万 | -6.76% | 7.5 | 0.4 |
| 03/23 | 763 | 775 | 757 | 770 | -2.41% | 18,500 | 104億9416万 | -5.41% | 7.6 | 0.4 |
| 03/22 | 793 | 797 | 785 | 789 | -0.63% | 9,000 | 107億5311万 | -3.19% | 7.79 | 0.41 |
| 03/20 | 776 | 794 | 768 | 794 | +1.15% | 29,000 | 108億2125万 | -2.58% | 7.84 | 0.42 |
| 03/19 | 793 | 795 | 783 | 785 | -1.01% | 69,500 | 106億9860万 | -3.8% | 7.75 | 0.41 |
| 03/16 | 803 | 804 | 793 | 793 | -1.25% | 79,500 | 108億763万 | -2.82% | 7.83 | 0.41 |
| 03/15 | 811 | 811 | 802 | 803 | -0.86% | 35,500 | 109億4391万 | -1.59% | 7.93 | 0.42 |
| 03/14 | 812 | 812 | 802 | 810 | -0.37% | 16,500 | 110億3931万 | -0.74% | 8 | 0.42 |
| 03/13 | 823 | 826 | 806 | 813 | -0.12% | 61,500 | 110億8020万 | -0.12% | 8.03 | 0.43 |
| 03/12 | 822 | 830 | 810 | 814 | -0.25% | 51,500 | 110億9383万 | -0.12% | 8.04 | 0.43 |
| 03/09 | 822 | 827 | 816 | 816 | -0.37% | 29,500 | 111億2109万 | -0.37% | 8.06 | 0.43 |
| 03/08 | 819 | 822 | 813 | 819 | +0.49% | 11,000 | 111億6197万 | -0.36% | 8.09 | 0.43 |
| 03/07 | 823 | 828 | 815 | 815 | -2.28% | 22,000 | 111億746万 | -1.09% | 8.05 | 0.43 |
| 03/06 | 846 | 846 | 825 | 834 | -0.36% | 30,000 | 113億6641万 | +1.21% | 8.24 | 0.44 |
| 03/05 | 837 | 852 | 802 | 837 | +0.84% | 100,000 | 114億729万 | +1.45% | 8.27 | 0.44 |
| 03/02 | 823 | 838 | 812 | 830 | +1.22% | 96,000 | 113億1189万 | +0.85% | 8.2 | 0.43 |
| 03/01 | 840 | 840 | 815 | 820 | -0.49% | 17,000 | 111億7560万 | +0.12% | 8.1 | 0.43 |
| 02/28 | 830 | 837 | 820 | 824 | -0.24% | 27,500 | 112億3012万 | +1.1% | 8.14 | 0.43 |
| 02/27 | 823 | 832 | 818 | 826 | +0.36% | 15,500 | 112億5738万 | +1.85% | 8.16 | 0.43 |
| 02/26 | 826 | 828 | 814 | 823 | -0.36% | 21,000 | 112億1649万 | +2.11% | 8.13 | 0.43 |
| 02/23 | 823 | 834 | 821 | 826 | +0.61% | 18,500 | 112億5738万 | +2.99% | 8.16 | 0.43 |
| 02/22 | 839 | 839 | 821 | 821 | -2.15% | 13,500 | 111億8923万 | +2.88% | 8.11 | 0.43 |
| 02/21 | 840 | 846 | 839 | 839 | +0.12% | 23,000 | 114億3455万 | +5.8% | 8.29 | 0.44 |
| 02/20 | 842 | 842 | 830 | 838 | -0.48% | 15,000 | 114億2092万 | +6.21% | 8.28 | 0.44 |
| 02/19 | 820 | 848 | 807 | 842 | +7.81% | 81,000 | 114億7544万 | +7.4% | 8.31 | 0.44 |
| 02/16 | 783 | 793 | 778 | 781 | -1.26% | 27,000 | 106億4408万 | +0.13% | 7.71 | 0.41 |
| 02/15 | 805 | 805 | 783 | 791 | +0.38% | 16,000 | 107億8037万 | +1.8% | 7.81 | 0.41 |
| 02/14 | 798 | 808 | 784 | 788 | -2.6% | 28,500 | 107億3948万 | +1.81% | 7.78 | 0.41 |
| 02/13 | 818 | 824 | 804 | 809 | +1.63% | 45,500 | 110億2569万 | +4.93% | 7.99 | 0.42 |
| 02/09 | 776 | 820 | 776 | 796 | +0.76% | 57,500 | 108億4851万 | +3.78% | 7.86 | 0.42 |
| 02/08 | 786 | 800 | 772 | 790 | -1.25% | 49,000 | 107億6674万 | +3.67% | 7.8 | 0.41 |
| 02/07 | 815 | 828 | 800 | 800 | +5.4% | 86,000 | 109億303万 | +5.54% | 7.9 | 0.42 |
| 02/06 | 770 | 775 | 711 | 759 | -10.6% | 199,000 | 103億4425万 | +0.66% | 7.5 | 0.4 |
| 02/05 | 868 | 869 | 829 | 849 | -5.14% | 139,500 | 115億7084万 | +13.05% | 8.38 | 0.44 |
| 02/02 | 892 | 905 | 877 | 895 | -1.21% | 97,500 | 121億9776万 | +20.3% | 8.84 | 0.47 |
| 02/01 | 884 | 908 | 873 | 906 | +5.84% | 124,500 | 123億4768万 | +23.1% | 8.95 | 0.47 |
| 01/31 | 827 | 864 | 825 | 856 | +3.38% | 73,000 | 116億6624万 | +17.74% | 8.45 | 0.45 |
| 01/30 | 840 | 845 | 799 | 828 | -1.66% | 63,500 | 112億8463万 | +14.84% | 8.18 | 0.43 |
| 01/29 | 794 | 852 | 794 | 842 | +5.91% | 218,000 | 114億7544万 | +17.76% | 8.31 | 0.44 |
| 01/26 | 753 | 796 | 751 | 795 | +9.66% | 192,500 | 108億3488万 | +12.13% | 7.85 | 0.42 |
| 01/25 | 725 | 729 | 722 | 725 | -0.14% | 71,500 | 98億8087万 | +2.84% | 7.16 | 0.38 |
| 01/24 | 729 | 730 | 724 | 726 | +0.83% | 74,500 | 98億9450万 | +3.27% | 7.17 | 0.38 |
| 01/23 | 731 | 731 | 717 | 720 | +0.42% | 5,000 | 98億1272万 | +2.71% | 7.11 | 0.38 |
| 01/22 | 714 | 717 | 711 | 717 | +0.28% | 20,000 | 97億7184万 | +2.58% | 7.08 | 0.38 |
| 01/19 | 715 | 716 | 712 | 715 | 0% | 24,500 | 97億4458万 | +2.58% | 7.06 | 0.37 |
| 01/18 | 717 | 720 | 715 | 715 | +0.14% | 26,000 | 97億4458万 | +2.88% | 7.06 | 0.37 |
| 01/17 | 724 | 724 | 714 | 714 | -1.65% | 36,500 | 97億3095万 | +3.03% | 7.05 | 0.37 |
| 01/16 | 724 | 726 | 724 | 726 | 0% | 4,000 | 98億9450万 | +5.07% | 7.17 | 0.38 |
| 01/15 | 729 | 729 | 722 | 726 | 0% | 10,000 | 98億9450万 | +5.37% | 7.17 | 0.38 |
| 01/12 | 711 | 734 | 711 | 726 | +1.4% | 65,000 | 98億9450万 | +5.83% | 7.17 | 0.38 |
| 01/11 | 717 | 717 | 712 | 716 | -0.14% | 21,500 | 97億5821万 | +4.68% | 7.07 | 0.37 |
| 01/10 | 710 | 717 | 704 | 717 | +1.27% | 41,000 | 97億7184万 | +5.13% | 7.08 | 0.38 |
| 01/09 | 711 | 711 | 702 | 708 | +1.58% | 32,000 | 96億4918万 | +4.12% | 6.99 | 0.37 |
| 01/05 | 690 | 699 | 690 | 697 | +1.31% | 28,000 | 94億9926万 | +2.8% | 6.88 | 0.36 |
| 01/04 | 696 | 696 | 687 | 688 | +0.29% | 21,500 | 93億7660万 | +1.62% | 6.79 | 0.36 |
| 2017 |
| 12/29 | 686 | 688 | 685 | 686 | -0.29% | 20,000 | 93億4934万 | +1.33% | 6.77 | 0.36 |
| 12/28 | 690 | 694 | 688 | 688 | -0.29% | 13,500 | 93億7660万 | +1.62% | 6.79 | 0.36 |
| 12/27 | 688 | 695 | 688 | 690 | +0.29% | 11,000 | 94億386万 | +2.07% | 6.81 | 0.36 |
| 12/26 | 686 | 695 | 684 | 688 | +0.29% | 45,000 | 93億7660万 | +1.93% | 6.79 | 0.36 |
| 12/25 | 693 | 698 | 683 | 686 | -0.15% | 32,000 | 93億4934万 | +1.78% | 6.77 | 0.36 |
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。
