東京インキ（4635）の株価チャート

2018/12/07

2018/07/13～2018/12/07

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
2018
12/07	2,515	2,525	2,515	2,525	+0.48%	1,500	68億8253万	-1.37%	6.22	0.27
12/06	2,537	2,565	2,504	2,513	-0.95%	2,700	68億4982万	-1.95%	6.19	0.27
12/05	2,537	2,550	2,537	2,537	-0.2%	500	69億1524万	-1.17%	6.25	0.27
12/04	2,535	2,574	2,535	2,542	+0.08%	2,000	69億2887万	-1.05%	6.26	0.27
12/03	2,526	2,540	2,525	2,540	-0.16%	1,500	69億2342万	-1.17%	6.26	0.27
11/30	2,541	2,550	2,537	2,544	+0.12%	600	69億3432万	-1.09%	6.27	0.27
11/29	2,559	2,559	2,541	2,541	+0.36%	700	69億2615万	-1.24%	6.26	0.27
11/28	2,540	2,544	2,532	2,532	-1.09%	1,600	69億161万	-1.75%	6.24	0.27
11/27	2,546	2,579	2,546	2,560	+0.79%	800	69億7794万	-0.85%	6.31	0.27
11/26	2,583	2,583	2,540	2,540	-0.94%	1,500	69億2342万	-1.78%	6.26	0.27
11/22	2,581	2,581	2,510	2,564	+0.2%	1,600	69億8884万	-1.04%	6.32	0.27
11/21	2,505	2,559	2,505	2,559	+0.2%	500	69億7521万	-1.43%	6.3	0.27
11/20	2,504	2,554	2,504	2,554	+1.43%	200	69億6158万	-1.81%	6.29	0.27
11/19	2,515	2,540	2,515	2,518	-0.51%	48,600	68億6345万	-3.34%	6.2	0.27
11/16	2,546	2,566	2,531	2,531	-1.52%	4,100	68億9889万	-3.14%	6.24	0.27
11/15	2,592	2,592	2,547	2,570	+0.86%	2,800	70億519万	-1.87%	6.33	0.27
11/14	2,547	2,555	2,547	2,548	+0.04%	600	69億4523万	-2.9%	6.28	0.27
11/13	2,575	2,575	2,545	2,547	-1.51%	2,700	69億4250万	-3.23%	6.27	0.27
11/12	2,607	2,607	2,586	2,586	+0.04%	3,000	70億4881万	-2.05%	6.37	0.27
11/09	2,587	2,587	2,585	2,585	-0.12%	900	70億4608万	-2.38%	6.37	0.27
11/08	2,611	2,639	2,588	2,588	-0.5%	1,800	70億5426万	-2.52%	6.38	0.27
11/07	2,638	2,640	2,601	2,601	-1.18%	1,800	70億8969万	-2.33%	6.41	0.27
11/06	2,615	2,632	2,615	2,632	+0.5%	400	71億7419万	-1.46%	6.48	0.28
11/05	2,586	2,619	2,586	2,619	-0.38%	600	71億3876万	-2.2%	6.45	0.28
11/02	2,602	2,629	2,597	2,629	+1.08%	1,000	71億6601万	-2.09%	6.48	0.28
11/01	2,633	2,633	2,601	2,601	+0.04%	400	70億8969万	-3.34%	6.41	0.27
10/31	2,604	2,634	2,600	2,600	+0.19%	500	70億8697万	-3.74%	6.41	0.27
10/30	2,575	2,595	2,565	2,595	+0.78%	50,600	70億7334万	-4.35%	6.39	0.27
10/29	2,580	2,600	2,575	2,575	0%	3,300	70億1882万	-5.33%	6.34	0.27
10/26	2,585	2,600	2,575	2,575	-0.39%	1,200	70億1882万	-5.5%	6.34	0.27
10/25	2,635	2,635	2,585	2,585	-2.08%	50,900	70億4608万	-5.35%	6.37	0.27
10/24	2,665	2,665	2,640	2,640	-0.41%	3,300	71億9600万	-3.51%	6.5	0.28
10/23	2,663	2,663	2,650	2,651	-0.41%	2,300	72億2598万	-3.21%	6.53	0.28
10/22	2,695	2,695	2,662	2,662	-0.19%	600	72億5596万	-2.88%	6.56	0.28
10/19	2,668	2,668	2,667	2,667	-0.26%	700	72億6959万	-2.81%	6.57	0.28
10/18	2,695	2,695	2,671	2,674	-0.82%	900	72億8867万	-2.62%	6.59	0.28
10/17	2,671	2,699	2,665	2,696	+1.32%	1,400	73億4864万	-1.96%	6.64	0.28
10/16	2,698	2,698	2,660	2,661	-1.33%	2,200	72億5324万	-3.31%	6.56	0.28
10/15	2,747	2,747	2,697	2,697	+0.19%	1,000	73億5136万	-2.14%	6.64	0.28
10/12	2,700	2,711	2,692	2,692	+0.04%	1,500	73億3774万	-2.43%	6.63	0.28
10/11	2,725	2,732	2,686	2,691	-2%	2,900	73億3501万	-2.54%	6.63	0.28
10/10	2,750	2,750	2,746	2,746	-0.18%	500	74億8493万	-0.65%	6.76	0.29
10/09	2,762	2,762	2,751	2,751	-0.94%	900	74億9856万	-0.54%	6.78	0.29
10/05	2,753	2,790	2,753	2,777	+0.62%	2,400	75億6942万	+0.4%	6.84	0.29
10/04	2,786	2,786	2,760	2,760	-1.18%	800	75億2309万	-0.11%	6.8	0.29
10/03	2,798	2,812	2,793	2,793	-0.25%	1,600	76億1304万	+1.2%	6.88	0.29
10/02	2,837	2,838	2,800	2,800	-0.71%	1,500	76億3212万	+1.63%	6.9	0.3
10/01	2,843	2,849	2,811	2,820	+0.97%	1,000	76億8663万	+2.62%	6.95	0.3
09/28	2,785	2,825	2,785	2,793	+0.29%	800	76億1304万	+1.9%	6.88	0.29
09/27	2,845	2,850	2,778	2,785	-1.83%	4,500	75億9123万	+1.87%	6.86	0.29
09/26	2,904	2,904	2,837	2,837	-1.97%	2,300	77億3297万	+3.96%	6.99	0.3
09/25	2,816	2,950	2,796	2,894	+4.59%	5,300	78億8834万	+6.36%	7.13	0.31
09/21	2,758	2,767	2,722	2,767	+1.73%	700	75億4217万	+2.07%	6.82	0.29
09/20	2,718	2,750	2,718	2,720	+0.15%	600	74億1406万	+0.41%	6.7	0.29
09/19	2,760	2,760	2,707	2,716	+0.07%	1,600	74億315万	+0.33%	6.69	0.29
09/18	2,707	2,745	2,707	2,714	+0.3%	1,400	73億9770万	+0.3%	6.69	0.29
09/14	2,715	2,724	2,706	2,706	-0.33%	1,300	73億7590万	0%	6.67	0.29
09/13	2,703	2,758	2,703	2,715	-0.18%	1,300	74億43万	+0.26%	6.69	0.29
09/12	2,740	2,740	2,720	2,720	-0.55%	400	74億1406万	+0.33%	6.7	0.29
09/11	2,751	2,751	2,735	2,735	-0.73%	200	74億5494万	+0.81%	6.74	0.29
09/10	2,744	2,755	2,744	2,755	+0.4%	1,800	75億946万	+1.51%	6.79	0.29
09/07	2,770	2,770	2,721	2,744	-0.9%	1,800	74億7947万	+1.11%	6.76	0.29
09/06	2,772	2,772	2,763	2,769	+0.04%	600	75億4762万	+2.03%	6.82	0.29
09/04	2,763	2,798	2,763	2,768	+0.29%	600	75億4489万	+1.95%	6.82	0.29
09/03	2,765	2,800	2,760	2,760	0%	1,300	75億2309万	+1.58%	6.8	0.29
08/31	2,800	2,800	2,754	2,760	-1.43%	2,100	75億2309万	+1.55%	6.8	0.29
08/30	2,764	2,800	2,764	2,800	+2%	900	76億3212万	+2.9%	6.9	0.3
08/29	2,721	2,753	2,721	2,745	+1.4%	500	74億8220万	+0.84%	6.76	0.29
08/28	2,734	2,762	2,707	2,707	+0.86%	2,400	73億7862万	-0.66%	6.67	0.29
08/27	2,659	2,700	2,659	2,684	+0.98%	900	73億1593万	-1.65%	6.61	0.28
08/24	2,660	2,660	2,658	2,658	+0.95%	400	72億4506万	-2.78%	6.55	0.28
08/23	2,640	2,640	2,633	2,633	0%	300	71億7692万	-3.91%	6.49	0.28
08/22	2,631	2,633	2,630	2,633	+0.11%	600	71億7692万	-4.15%	6.49	0.28
08/21	2,657	2,657	2,630	2,630	-0.49%	9,800	71億6874万	-4.47%	6.48	0.28
08/20	2,649	2,649	2,643	2,643	-0.19%	900	72億417万	-4.24%	6.51	0.28
08/17	2,640	2,650	2,638	2,648	-0.23%	3,000	72億1780万	-4.3%	6.52	0.28
08/16	2,650	2,654	2,639	2,654	-1.7%	1,800	72億3416万	-4.29%	6.54	0.28
08/15	2,696	2,700	2,670	2,700	+0.45%	1,900	73億5954万	-2.88%	6.65	0.28
08/14	2,671	2,688	2,633	2,688	+0.64%	49,400	73億2683万	-3.48%	6.62	0.28
08/13	2,700	2,700	2,671	2,671	-1.84%	49,100	72億8049万	-4.3%	6.58	0.28
08/10	2,749	2,749	2,721	2,721	-1.02%	1,900	74億1678万	-2.72%	6.7	0.29
08/09	2,789	2,789	2,721	2,749	-1.68%	5,200	74億9310万	-1.86%	6.77	0.29
08/08	2,770	2,829	2,770	2,796	+1.23%	7,500	76億2121万	-0.25%	6.89	0.29
08/07	2,781	2,781	2,762	2,762	-0.5%	1,700	75億2854万	-1.6%	6.8	0.29
08/06	2,753	2,776	2,750	2,776	+1.17%	3,000	75億6670万	-1.32%	6.84	0.29
08/03	2,753	2,767	2,744	2,744	-0.33%	1,400	74億7947万	-2.66%	6.76	0.29
08/02	2,800	2,800	2,737	2,753	-1.47%	6,100	75億401万	-2.55%	6.78	0.29
08/01	2,813	2,813	2,785	2,794	-0.36%	4,100	76億1576万	-1.34%	6.88	0.29
07/31	2,807	2,822	2,800	2,804	-0.11%	1,600	76億4302万	-1.16%	6.91	0.3
07/30	2,834	2,834	2,802	2,807	-0.95%	3,800	76億5120万	-1.23%	6.92	0.3
07/27	2,830	2,900	2,815	2,834	+0.89%	10,300	77億2479万	-0.46%	6.98	0.3
07/26	2,860	2,860	2,809	2,809	-0.64%	6,900	76億5665万	-1.51%	6.92	0.3
07/25	2,832	2,840	2,803	2,827	+0.71%	3,500	77億571万	-1.12%	6.96	0.3
07/24	2,841	2,841	2,800	2,807	-0.39%	3,600	76億5120万	-2.13%	6.92	0.3
07/23	2,830	2,853	2,798	2,818	+0.75%	3,400	76億8118万	-2.19%	6.94	0.3
07/20	2,807	2,810	2,797	2,797	-0.36%	3,800	76億2394万	-3.39%	6.89	0.3
07/19	2,832	2,832	2,795	2,807	+0.5%	800	76億5120万	-3.47%	6.92	0.3
07/18	2,805	2,805	2,793	2,793	-0.25%	1,100	76億1304万	-4.35%	6.88	0.29
07/17	2,876	2,876	2,791	2,800	-0.28%	5,700	76億3212万	-4.6%	6.9	0.3
07/13	2,811	2,815	2,800	2,808	+0.29%	1,400	76億5392万	-4.78%	6.92	0.3

東京インキ（4635）の株価チャート

2018/07/13～2018/12/07

株価推移

開示資料

決算

株式

チャート