東京インキ（4635）の株価チャート

2019/02/22

2018/09/21～2019/02/22

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
2019
02/22	510	510	510	510	0%	1,000	69億5068万	+1.8%	6.28	0.27
02/21	508	510	508	510	-0.55%	2,000	69億5068万	+1.8%	6.28	0.27
02/20	508	513	508	513	-0.31%	1,500	69億8884万	+2.56%	6.32	0.27
02/19	503	514	502	514	+2.47%	8,500	70億1064万	+2.88%	6.34	0.27
02/18	507	507	502	502	+0.16%	2,500	68億4165万	+0.6%	6.18	0.26
02/15	507	508	501	501	+0.44%	5,000	68億3074万	+0.64%	6.17	0.26
02/14	496	500	496	499	+0.56%	6,500	68億76万	+0.4%	6.15	0.26
02/13	496	496	496	496	+0.36%	500	67億6260万	+0.04%	6.11	0.26
02/12	494	494	494	494	-0.2%	1,000	67億3807万	-0.12%	6.09	0.26
02/08	497	498	495	495	-1.63%	4,500	67億5170万	+0.28%	6.1	0.26
02/07	509	509	496	504	-0.04%	9,000	68億6345万	+2.36%	6.2	0.27
02/06	500	504	500	504	+1.08%	1,000	68億6618万	+2.82%	6.21	0.27
02/05	496	500	496	498	+1.51%	3,500	67億9258万	+2.34%	6.14	0.26
02/04	504	504	491	491	-2.5%	2,500	66億9173万	+1.03%	6.05	0.26
02/01	504	504	504	504	0%	500	68億6345万	+3.84%	6.2	0.27
01/31	505	505	504	504	+1.74%	1,000	68億6345万	+4.05%	6.2	0.27
01/30	502	502	495	495	-1.43%	4,000	67億4625万	+2.48%	6.1	0.26
01/29	502	502	502	502	-1.53%	1,500	68億4437万	+3.98%	6.19	0.26
01/28	503	510	503	510	+1.43%	7,500	69億5068万	+5.59%	6.28	0.27
01/25	498	503	498	503	+0.56%	4,500	68億5255万	+4.32%	6.19	0.27
01/23	494	500	494	500	+1.21%	3,000	68億1439万	+3.73%	6.16	0.26
01/22	497	503	494	494	-0.6%	4,000	67億3262万	+2.49%	6.08	0.26
01/21	497	497	497	497	0%	1,000	67億7350万	+3.11%	6.12	0.26
01/18	493	497	493	497	0%	2,500	67億7350万	+3.11%	6.12	0.26
01/17	497	497	497	497	+0.49%	1,000	67億7350万	+2.9%	6.12	0.26
01/16	497	497	495	495	-0.52%	2,000	67億4079万	+2.4%	6.09	0.26
01/15	498	498	497	497	+0.32%	5,000	67億7623万	+2.73%	6.12	0.26
01/11	488	496	488	496	+1.56%	5,000	67億5442万	+2.4%	6.1	0.26
01/10	489	490	482	488	+1.41%	6,500	66億5084万	+0.62%	6.01	0.26
01/09	482	486	481	481	-0.74%	1,500	65億5817万	-0.78%	5.93	0.25
01/08	485	485	476	485	+1.47%	2,500	66億723万	-0.25%	5.97	0.26
01/07	486	486	476	478	+2.23%	34,500	65億1183万	-1.89%	5.89	0.25
01/04	462	472	457	467	+0.91%	13,500	63億7009万	-4.42%	5.76	0.25
2018
12/28	460	468	460	463	+0.35%	12,000	63億1285万	-5.66%	5.71	0.24
12/27	454	462	454	462	+3.17%	11,500	62億9104万	-6.18%	5.69	0.24
12/26	440	448	440	447	+4.05%	16,500	60億9752万	-9.43%	5.51	0.24
12/25	438	447	430	430	-6.52%	68,000	58億6037万	-13.48%	5.3	0.23
12/21	464	464	441	460	-2.21%	35,000	62億6924万	-8%	5.67	0.24
12/20	476	477	470	470	-2.33%	24,000	64億1098万	-6.29%	5.79	0.25
12/19	482	490	480	482	+0.17%	245,500	65億6362万	-4.25%	5.93	0.25
12/18	489	490	481	481	-2.51%	27,000	65億5272万	-4.79%	5.92	0.25
12/17	499	499	493	493	-1.16%	8,500	67億2171万	-2.53%	6.07	0.26
12/14	495	499	495	499	+1.01%	8,500	68億76万	-1.58%	6.15	0.26
12/13	496	498	494	494	-0.8%	265,000	67億3262万	-2.76%	6.08	0.26
12/12	498	498	496	498	0%	40,500	67億8713万	-2.16%	6.13	0.26
12/11	498	504	498	498	0%	10,500	67億8713万	-2.35%	6.13	0.26
12/10	509	509	498	498	-1.39%	16,500	67億8713万	-2.54%	6.13	0.26
12/07	503	505	503	505	+0.48%	7,500	68億8253万	-1.37%	6.22	0.27
12/06	507	513	501	503	-0.95%	13,500	68億4982万	-2.03%	6.19	0.27
12/05	507	510	507	507	-0.2%	2,500	69億1524万	-1.09%	6.25	0.27
12/04	507	515	507	508	+0.08%	10,000	69億2887万	-1.09%	6.26	0.27
12/03	505	508	505	508	-0.16%	7,500	69億2342万	-1.17%	6.26	0.27
11/30	508	510	507	509	+0.12%	3,000	69億3432万	-1.01%	6.27	0.27
11/29	512	512	508	508	+0.36%	3,500	69億2615万	-1.32%	6.26	0.27
11/28	508	509	506	506	-1.09%	8,000	69億161万	-1.67%	6.24	0.27
11/27	509	516	509	512	+0.79%	4,000	69億7794万	-0.78%	6.31	0.27
11/26	517	517	508	508	-0.94%	7,500	69億2342万	-1.74%	6.26	0.27
11/22	516	516	502	513	+0.2%	8,000	69億8884万	-1%	6.32	0.27
11/21	501	512	501	512	+0.2%	2,500	69億7521万	-1.39%	6.3	0.27
11/20	501	511	501	511	+1.43%	1,000	69億6158万	-1.77%	6.29	0.27
11/19	503	508	503	504	-0.51%	243,000	68億6345万	-3.34%	6.2	0.27
11/16	509	513	506	506	-1.52%	20,500	68億9889万	-3.21%	6.24	0.27
11/15	518	518	509	514	+0.86%	14,000	70億519万	-1.91%	6.33	0.27
11/14	509	511	509	510	+0.04%	3,000	69億4523万	-2.93%	6.28	0.27
11/13	515	515	509	509	-1.51%	13,500	69億4250万	-3.16%	6.27	0.27
11/12	521	521	517	517	+0.04%	15,000	70億4881万	-2.05%	6.37	0.27
11/09	517	517	517	517	-0.12%	4,500	70億4608万	-2.45%	6.37	0.27
11/08	522	528	518	518	-0.5%	9,000	70億5426万	-2.52%	6.38	0.27
11/07	528	528	520	520	-1.18%	9,000	70億8969万	-2.4%	6.41	0.27
11/06	523	526	523	526	+0.5%	2,000	71億7419万	-1.42%	6.48	0.28
11/05	517	524	517	524	-0.38%	3,000	71億3876万	-2.28%	6.45	0.28
11/02	520	526	519	526	+1.08%	5,000	71億6601万	-2.09%	6.48	0.28
11/01	527	527	520	520	+0.04%	2,000	70億8969万	-3.31%	6.41	0.27
10/31	521	527	520	520	+0.19%	2,500	70億8697万	-3.7%	6.41	0.27
10/30	515	519	513	519	+0.78%	253,000	70億7334万	-4.42%	6.39	0.27
10/29	516	520	515	515	0%	16,500	70億1882万	-5.33%	6.34	0.27
10/26	517	520	515	515	-0.39%	6,000	70億1882万	-5.5%	6.34	0.27
10/25	527	527	517	517	-2.08%	254,500	70億4608万	-5.31%	6.37	0.27
10/24	533	533	528	528	-0.41%	16,500	71億9600万	-3.47%	6.5	0.28
10/23	533	533	530	530	-0.41%	11,500	72億2598万	-3.25%	6.53	0.28
10/22	539	539	532	532	-0.19%	3,000	72億5596万	-2.85%	6.56	0.28
10/19	534	534	533	533	-0.26%	3,500	72億6959万	-2.84%	6.57	0.28
10/18	539	539	534	535	-0.82%	4,500	72億8867万	-2.59%	6.59	0.28
10/17	534	540	533	539	+1.32%	7,000	73億4864万	-1.96%	6.64	0.28
10/16	540	540	532	532	-1.33%	11,000	72億5324万	-3.24%	6.56	0.28
10/15	549	549	539	539	+0.19%	5,000	73億5136万	-2.11%	6.64	0.28
10/12	540	542	538	538	+0.04%	7,500	73億3774万	-2.46%	6.63	0.28
10/11	545	546	537	538	-2%	14,500	73億3501万	-2.5%	6.63	0.28
10/10	550	550	549	549	-0.18%	2,500	74億8493万	-0.69%	6.76	0.29
10/09	552	552	550	550	-0.94%	4,500	74億9856万	-0.51%	6.78	0.29
10/05	551	558	551	555	+0.62%	12,000	75億6942万	+0.43%	6.84	0.29
10/04	557	557	552	552	-1.18%	4,000	75億2309万	-0.18%	6.8	0.29
10/03	560	562	559	559	-0.25%	8,000	76億1304万	+1.2%	6.88	0.29
10/02	567	568	560	560	-0.71%	7,500	76億3212万	+1.63%	6.9	0.3
10/01	569	570	562	564	+0.97%	5,000	76億8663万	+2.55%	6.95	0.3
09/28	557	565	557	559	+0.29%	4,000	76億1304万	+1.93%	6.88	0.29
09/27	569	570	556	557	-1.83%	22,500	75億9123万	+1.83%	6.86	0.29
09/26	581	581	567	567	-1.97%	11,500	77億3297万	+3.92%	6.99	0.3
09/25	563	590	559	579	+4.59%	26,500	78億8834万	+6.4%	7.13	0.31
09/21	552	553	544	553	+1.73%	3,500	75億4217万	+2.1%	6.82	0.29

東京インキ（4635）の株価チャート

2018/09/21～2019/02/22

株価推移

開示資料

決算

株式

チャート