東京インキ（4635）の株価チャート
2018/04/03～2018/08/24
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 |
| 08/24 | 532 | 532 | 532 | 532 | +0.95% | 2,000 | 72億4506万 | -2.82% | 6.55 | 0.28 |
| 08/23 | 528 | 528 | 527 | 527 | 0% | 1,500 | 71億7692万 | -3.91% | 6.49 | 0.28 |
| 08/22 | 526 | 527 | 526 | 527 | +0.11% | 3,000 | 71億7692万 | -4.08% | 6.49 | 0.28 |
| 08/21 | 531 | 531 | 526 | 526 | -0.49% | 49,000 | 71億6874万 | -4.54% | 6.48 | 0.28 |
| 08/20 | 530 | 530 | 529 | 529 | -0.19% | 4,500 | 72億417万 | -4.24% | 6.51 | 0.28 |
| 08/17 | 528 | 530 | 528 | 530 | -0.23% | 15,000 | 72億1780万 | -4.23% | 6.52 | 0.28 |
| 08/16 | 530 | 531 | 528 | 531 | -1.7% | 9,000 | 72億3416万 | -4.36% | 6.54 | 0.28 |
| 08/15 | 539 | 540 | 534 | 540 | +0.45% | 9,500 | 73億5954万 | -2.88% | 6.65 | 0.28 |
| 08/14 | 534 | 538 | 527 | 538 | +0.64% | 247,000 | 73億2683万 | -3.48% | 6.62 | 0.28 |
| 08/13 | 540 | 540 | 534 | 534 | -1.84% | 245,500 | 72億8049万 | -4.27% | 6.58 | 0.28 |
| 08/10 | 550 | 550 | 544 | 544 | -1.02% | 9,500 | 74億1678万 | -2.65% | 6.7 | 0.29 |
| 08/09 | 558 | 558 | 544 | 550 | -1.68% | 26,000 | 74億9310万 | -1.82% | 6.77 | 0.29 |
| 08/08 | 554 | 566 | 554 | 559 | +1.23% | 37,500 | 76億2121万 | -0.32% | 6.89 | 0.29 |
| 08/07 | 556 | 556 | 552 | 552 | -0.5% | 8,500 | 75億2854万 | -1.53% | 6.8 | 0.29 |
| 08/06 | 551 | 555 | 550 | 555 | +1.17% | 15,000 | 75億6670万 | -1.39% | 6.84 | 0.29 |
| 08/03 | 551 | 553 | 549 | 549 | -0.33% | 7,000 | 74億7947万 | -2.7% | 6.76 | 0.29 |
| 08/02 | 560 | 560 | 547 | 551 | -1.47% | 30,500 | 75億401万 | -2.55% | 6.78 | 0.29 |
| 08/01 | 563 | 563 | 557 | 559 | -0.36% | 20,500 | 76億1576万 | -1.27% | 6.88 | 0.29 |
| 07/31 | 561 | 564 | 560 | 561 | -0.11% | 8,000 | 76億4302万 | -1.09% | 6.91 | 0.3 |
| 07/30 | 567 | 567 | 560 | 561 | -0.95% | 19,000 | 76億5120万 | -1.16% | 6.92 | 0.3 |
| 07/27 | 566 | 580 | 563 | 567 | +0.89% | 51,500 | 77億2479万 | -0.39% | 6.98 | 0.3 |
| 07/26 | 572 | 572 | 562 | 562 | -0.64% | 34,500 | 76億5665万 | -1.44% | 6.92 | 0.3 |
| 07/25 | 566 | 568 | 561 | 565 | +0.71% | 17,500 | 77億571万 | -1.15% | 6.96 | 0.3 |
| 07/24 | 568 | 568 | 560 | 561 | -0.39% | 18,000 | 76億5120万 | -2.2% | 6.92 | 0.3 |
| 07/23 | 566 | 571 | 560 | 564 | +0.75% | 17,000 | 76億8118万 | -2.15% | 6.94 | 0.3 |
| 07/20 | 561 | 562 | 559 | 559 | -0.36% | 19,000 | 76億2394万 | -3.39% | 6.89 | 0.3 |
| 07/19 | 566 | 566 | 559 | 561 | +0.5% | 4,000 | 76億5120万 | -3.54% | 6.92 | 0.3 |
| 07/18 | 561 | 561 | 559 | 559 | -0.25% | 5,500 | 76億1304万 | -4.35% | 6.88 | 0.29 |
| 07/17 | 575 | 575 | 558 | 560 | -0.28% | 28,500 | 76億3212万 | -4.6% | 6.9 | 0.3 |
| 07/13 | 562 | 563 | 560 | 562 | +0.29% | 7,000 | 76億5392万 | -4.81% | 6.92 | 0.3 |
| 07/12 | 566 | 566 | 558 | 560 | -0.99% | 11,000 | 76億3212万 | -5.41% | 6.9 | 0.3 |
| 07/11 | 566 | 566 | 566 | 566 | -0.42% | 1,000 | 77億844万 | -4.94% | 6.97 | 0.3 |
| 07/10 | 567 | 570 | 566 | 568 | +0.14% | 9,000 | 77億4115万 | -5.02% | 7 | 0.3 |
| 07/09 | 585 | 585 | 567 | 567 | +0.32% | 21,000 | 77億3024万 | -5.47% | 6.99 | 0.3 |
| 07/06 | 562 | 565 | 562 | 565 | +0.43% | 9,500 | 77億571万 | -6.08% | 6.96 | 0.3 |
| 07/05 | 568 | 572 | 563 | 563 | +0.54% | 5,500 | 76億7300万 | -6.94% | 6.93 | 0.3 |
| 07/04 | 578 | 578 | 556 | 560 | -3.45% | 248,000 | 76億3212万 | -7.74% | 6.9 | 0.3 |
| 07/03 | 581 | 589 | 580 | 580 | -0.1% | 17,500 | 79億469万 | -4.92% | 7.14 | 0.31 |
| 07/02 | 581 | 581 | 581 | 581 | -0.62% | 7,000 | 79億1287万 | -5.13% | 7.15 | 0.31 |
| 06/29 | 594 | 594 | 582 | 584 | +0.72% | 8,000 | 79億6193万 | -4.85% | 7.2 | 0.31 |
| 06/28 | 583 | 593 | 580 | 580 | -0.58% | 230,500 | 79億469万 | -5.84% | 7.14 | 0.31 |
| 06/27 | 583 | 583 | 583 | 583 | -0.03% | 1,500 | 79億5103万 | -5.6% | 7.19 | 0.31 |
| 06/26 | 586 | 586 | 583 | 584 | -1.05% | 5,000 | 79億5376万 | -5.87% | 7.19 | 0.31 |
| 06/25 | 588 | 597 | 584 | 590 | +0.96% | 7,000 | 80億3826万 | -5.33% | 7.26 | 0.31 |
| 06/22 | 590 | 590 | 584 | 584 | -1.15% | 13,500 | 79億6193万 | -6.53% | 7.2 | 0.31 |
| 06/21 | 590 | 592 | 590 | 591 | -0.81% | 11,000 | 80億5461万 | -5.89% | 7.28 | 0.31 |
| 06/20 | 613 | 613 | 586 | 596 | -2.65% | 244,500 | 81億2003万 | -5.58% | 7.34 | 0.31 |
| 06/19 | 618 | 618 | 610 | 612 | -2.39% | 8,500 | 83億4081万 | -3.32% | 7.54 | 0.32 |
| 06/18 | 623 | 627 | 623 | 627 | -0.63% | 1,500 | 85億4525万 | -1.72% | 7.72 | 0.33 |
| 06/15 | 628 | 632 | 623 | 631 | +0.8% | 12,500 | 85億9976万 | -1.87% | 7.77 | 0.33 |
| 06/14 | 621 | 626 | 621 | 626 | +0.32% | 4,000 | 85億3162万 | -3.25% | 7.71 | 0.33 |
| 06/13 | 630 | 630 | 620 | 624 | -1.27% | 27,500 | 85億436万 | -4.29% | 7.69 | 0.33 |
| 06/12 | 632 | 632 | 632 | 632 | 0% | 2,500 | 86億1339万 | -3.81% | 7.78 | 0.33 |
| 06/11 | 626 | 632 | 626 | 632 | +0.96% | 8,500 | 86億1339万 | -4.68% | 7.78 | 0.33 |
| 06/08 | 633 | 634 | 626 | 626 | -1.11% | 6,000 | 85億3162万 | -6.29% | 7.71 | 0.33 |
| 06/07 | 633 | 633 | 624 | 633 | +0.48% | 13,000 | 86億2702万 | -5.94% | 7.8 | 0.33 |
| 06/06 | 620 | 634 | 620 | 630 | +1.94% | 5,000 | 85億8613万 | -7.22% | 7.76 | 0.33 |
| 06/05 | 622 | 622 | 618 | 618 | -1.12% | 212,000 | 84億2259万 | -9.65% | 7.61 | 0.33 |
| 06/04 | 625 | 626 | 620 | 625 | 0% | 4,500 | 85億1799万 | -9.42% | 7.7 | 0.33 |
| 06/01 | 617 | 626 | 617 | 625 | +0.97% | 5,000 | 85億1799万 | -10.2% | 7.7 | 0.33 |
| 05/31 | 633 | 635 | 616 | 619 | -1.59% | 26,000 | 84億3622万 | -11.7% | 7.62 | 0.33 |
| 05/30 | 628 | 629 | 623 | 629 | +0.16% | 12,500 | 85億7250万 | -11.03% | 7.75 | 0.33 |
| 05/29 | 636 | 637 | 628 | 628 | -1.41% | 16,000 | 85億5888万 | -11.8% | 7.74 | 0.33 |
| 05/28 | 641 | 641 | 637 | 637 | -0.47% | 10,500 | 86億8153万 | -11.16% | 7.85 | 0.34 |
| 05/25 | 639 | 640 | 638 | 640 | +0.47% | 4,000 | 87億2242万 | -11.36% | 7.88 | 0.34 |
| 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 |
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。
