東京インキ（4635）の株価チャート
2019/10/03～2020/03/06
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 | |||||||||
| 2020 | ||||||||||
| 03/06 | 541 | 541 | 529 | 531 | -1.88% | 32,500 | 72億3688万 | +3.91% | 10.22 | 0.28 |
| 03/05 | 531 | 548 | 531 | 541 | +2.27% | 32,500 | 73億7590万 | +6.12% | 10.42 | 0.29 |
| 03/04 | 526 | 544 | 526 | 529 | 0% | 32,000 | 72億1235万 | +4.17% | 10.19 | 0.28 |
| 03/03 | 528 | 540 | 527 | 529 | +0.19% | 29,000 | 72億1235万 | +4.58% | 10.19 | 0.28 |
| 03/02 | 500 | 528 | 500 | 528 | +5.3% | 24,000 | 71億9872万 | +4.59% | 10.17 | 0.28 |
| 02/28 | 494 | 510 | 494 | 502 | -2.94% | 33,000 | 68億3620万 | -0.48% | 9.66 | 0.27 |
| 02/27 | 525 | 527 | 517 | 517 | -2.27% | 23,500 | 70億4335万 | +2.54% | 9.95 | 0.28 |
| 02/26 | 525 | 529 | 518 | 529 | +0.72% | 23,000 | 72億690万 | +5.13% | 10.18 | 0.28 |
| 02/25 | 534 | 534 | 518 | 525 | -2.27% | 22,000 | 71億5511万 | +4.58% | 10.11 | 0.28 |
| 02/21 | 536 | 544 | 533 | 537 | +0.94% | 22,500 | 73億2138万 | +7.23% | 10.34 | 0.29 |
| 02/20 | 528 | 533 | 527 | 532 | +0.87% | 28,500 | 72億5324万 | +6.44% | 10.25 | 0.28 |
| 02/19 | 522 | 528 | 522 | 528 | +1.7% | 24,000 | 71億9054万 | +5.94% | 10.16 | 0.28 |
| 02/18 | 523 | 526 | 519 | 519 | -0.8% | 24,500 | 70億7061万 | +4.39% | 9.99 | 0.28 |
| 02/17 | 521 | 525 | 518 | 523 | +0.31% | 18,000 | 71億2785万 | +5.44% | 10.07 | 0.28 |
| 02/14 | 507 | 523 | 507 | 521 | +3.08% | 38,500 | 71億605万 | +5.33% | 10.04 | 0.28 |
| 02/13 | 509 | 512 | 505 | 506 | -0.51% | 10,000 | 68億9344万 | +2.18% | 9.74 | 0.27 |
| 02/12 | 508 | 513 | 506 | 508 | +0.71% | 28,000 | 69億2887万 | +2.91% | 9.79 | 0.27 |
| 02/10 | 517 | 517 | 502 | 505 | +3.66% | 29,500 | 68億7981万 | +2.19% | 9.72 | 0.27 |
| 02/07 | 492 | 492 | 487 | 487 | +1.12% | 6,500 | 66億3722万 | -1.42% | 9.38 | 0.26 |
| 02/06 | 482 | 485 | 482 | 482 | +1.18% | 3,500 | 65億6362万 | -2.71% | 9.27 | 0.26 |
| 02/05 | 477 | 477 | 476 | 476 | 0% | 13,500 | 64億8730万 | -3.84% | 9.17 | 0.25 |
| 02/04 | 475 | 476 | 475 | 476 | +0.21% | 1,500 | 64億8730万 | -4.03% | 9.17 | 0.25 |
| 02/03 | 488 | 488 | 473 | 475 | -2.3% | 12,000 | 64億7367万 | -4.43% | 9.15 | 0.25 |
| 01/31 | 495 | 495 | 486 | 486 | +0.04% | 4,000 | 66億2631万 | -2.17% | 9.36 | 0.26 |
| 01/30 | 488 | 488 | 486 | 486 | -2.02% | 2,000 | 66億2359万 | -2.21% | 9.36 | 0.26 |
| 01/29 | 490 | 496 | 490 | 496 | +1.43% | 1,500 | 67億5987万 | -0.2% | 9.55 | 0.26 |
| 01/28 | 493 | 493 | 488 | 489 | -0.77% | 6,500 | 66億6447万 | -1.61% | 9.42 | 0.26 |
| 01/27 | 499 | 499 | 493 | 493 | -1.44% | 5,500 | 67億1626万 | -0.85% | 9.49 | 0.26 |
| 01/24 | 500 | 500 | 499 | 500 | -0.28% | 7,000 | 68億1439万 | +0.81% | 9.63 | 0.27 |
| 01/23 | 500 | 501 | 500 | 501 | -0.36% | 1,500 | 68億3347万 | +1.09% | 9.65 | 0.27 |
| 01/22 | 500 | 504 | 500 | 503 | +0.64% | 7,000 | 68億5800万 | +1.66% | 9.69 | 0.27 |
| 01/21 | 500 | 501 | 500 | 500 | +0.08% | 6,000 | 68億1439万 | +1.21% | 9.63 | 0.27 |
| 01/20 | 503 | 503 | 500 | 500 | -0.16% | 6,500 | 68億894万 | +1.13% | 9.62 | 0.27 |
| 01/17 | 503 | 503 | 500 | 500 | +0.28% | 1,500 | 68億1984万 | +1.5% | 9.63 | 0.27 |
| 01/16 | 499 | 501 | 498 | 499 | +0.08% | 14,000 | 68億76万 | +1.42% | 9.61 | 0.27 |
| 01/15 | 508 | 508 | 499 | 499 | -0.12% | 8,500 | 67億9531万 | +1.34% | 9.6 | 0.27 |
| 01/14 | 503 | 503 | 499 | 499 | +0.08% | 4,000 | 68億349万 | +1.67% | 9.61 | 0.27 |
| 01/10 | 500 | 500 | 499 | 499 | -0.32% | 1,000 | 67億9804万 | +1.8% | 9.6 | 0.27 |
| 01/09 | 500 | 500 | 500 | 500 | +0.44% | 3,000 | 68億1984万 | +2.33% | 9.63 | 0.27 |
| 01/08 | 502 | 509 | 498 | 498 | -0.68% | 5,000 | 67億8986万 | +1.88% | 9.59 | 0.27 |
| 01/07 | 512 | 512 | 501 | 502 | -0.08% | 26,500 | 68億3620万 | +2.79% | 9.66 | 0.27 |
| 01/06 | 503 | 505 | 499 | 502 | -0.16% | 9,000 | 68億4165万 | +3.08% | 9.67 | 0.27 |
| 2019 | ||||||||||
| 12/30 | 504 | 504 | 502 | 503 | +0.56% | 2,000 | 68億5255万 | +3.46% | 9.68 | 0.27 |
| 12/27 | 500 | 505 | 499 | 500 | +0.48% | 9,000 | 68億1439万 | +3.09% | 9.63 | 0.27 |
| 12/26 | 500 | 500 | 498 | 498 | -0.48% | 11,500 | 67億8168万 | +2.81% | 9.58 | 0.27 |
| 12/25 | 497 | 500 | 494 | 500 | +1.79% | 16,500 | 68億1439万 | +3.52% | 9.63 | 0.27 |
| 12/24 | 489 | 491 | 489 | 491 | +1.07% | 4,000 | 66億9446万 | +1.91% | 9.46 | 0.26 |
| 12/23 | 486 | 487 | 484 | 486 | 0% | 11,500 | 66億2359万 | +0.83% | 9.36 | 0.26 |
| 12/20 | 484 | 486 | 484 | 486 | +0.16% | 4,000 | 66億2359万 | +1.04% | 9.36 | 0.26 |
| 12/19 | 485 | 485 | 485 | 485 | -0.16% | 4,500 | 66億1268万 | +0.87% | 9.34 | 0.26 |
| 12/18 | 487 | 487 | 485 | 486 | -0.21% | 2,500 | 66億2359万 | +1.04% | 9.36 | 0.26 |
| 12/17 | 486 | 488 | 486 | 487 | +0.45% | 3,500 | 66億3722万 | +1.25% | 9.38 | 0.26 |
| 12/16 | 485 | 485 | 482 | 485 | -0.25% | 9,500 | 66億723万 | +0.79% | 9.33 | 0.26 |
| 12/13 | 484 | 490 | 484 | 486 | +0.41% | 8,500 | 66億2359万 | +1.04% | 9.36 | 0.26 |
| 12/12 | 486 | 486 | 484 | 484 | +0.29% | 3,000 | 65億9633万 | +0.83% | 9.32 | 0.26 |
| 12/11 | 484 | 484 | 482 | 483 | -0.08% | 11,000 | 65億7725万 | +0.54% | 9.29 | 0.26 |
| 12/10 | 484 | 485 | 483 | 483 | -0.21% | 15,000 | 65億8270万 | +0.63% | 9.3 | 0.26 |
| 12/09 | 484 | 484 | 484 | 484 | -0.08% | 13,000 | 65億9633万 | +0.83% | 9.32 | 0.26 |
| 12/06 | 484 | 484 | 482 | 484 | +0.5% | 5,000 | 66億178万 | +0.92% | 9.33 | 0.26 |
| 12/05 | 484 | 484 | 480 | 482 | +0.12% | 3,500 | 65億6907万 | +0.42% | 9.28 | 0.26 |
| 12/04 | 477 | 481 | 476 | 481 | +0.33% | 10,500 | 65億6089万 | +0.29% | 9.27 | 0.26 |
| 12/03 | 479 | 480 | 479 | 480 | 0% | 1,000 | 65億3909万 | +0.17% | 9.24 | 0.26 |
| 12/02 | 482 | 482 | 474 | 480 | +0.29% | 3,000 | 65億3909万 | +0.17% | 9.24 | 0.26 |
| 11/29 | 477 | 478 | 477 | 478 | +0.21% | 2,000 | 65億2001万 | -0.13% | 9.21 | 0.25 |
| 11/28 | 476 | 478 | 476 | 477 | -0.54% | 3,500 | 65億638万 | -0.33% | 9.19 | 0.25 |
| 11/27 | 477 | 480 | 477 | 480 | -0.25% | 1,000 | 65億4181万 | +0.21% | 9.24 | 0.26 |
| 11/26 | 482 | 482 | 480 | 481 | +0.92% | 4,000 | 65億5817万 | +0.67% | 9.27 | 0.26 |
| 11/25 | 480 | 480 | 476 | 477 | +0.51% | 53,000 | 64億9820万 | -0.25% | 9.18 | 0.25 |
| 11/22 | 474 | 474 | 474 | 474 | -0.34% | 3,000 | 64億6549万 | -0.75% | 9.13 | 0.25 |
| 11/21 | 476 | 476 | 476 | 476 | -0.04% | 1,000 | 64億8730万 | -0.42% | 9.17 | 0.25 |
| 11/20 | 476 | 476 | 476 | 476 | -0.17% | 500 | 64億9002万 | -0.58% | 9.17 | 0.25 |
| 11/19 | 477 | 477 | 477 | 477 | -0.42% | 1,000 | 65億93万 | -0.42% | 9.18 | 0.25 |
| 11/18 | 479 | 479 | 477 | 479 | -0.21% | 2,500 | 65億2819万 | +0.21% | 9.22 | 0.26 |
| 11/15 | 481 | 481 | 480 | 480 | -0.29% | 4,500 | 65億4181万 | +0.21% | 9.24 | 0.26 |
| 11/14 | 482 | 482 | 481 | 481 | -0.78% | 1,000 | 65億6089万 | +0.5% | 9.27 | 0.26 |
| 11/12 | 480 | 485 | 480 | 485 | +0.62% | 11,500 | 66億1268万 | +1.29% | 9.34 | 0.26 |
| 11/11 | 480 | 482 | 480 | 482 | +0.12% | 9,500 | 65億7180万 | +0.67% | 9.28 | 0.26 |
| 11/08 | 482 | 482 | 480 | 482 | -0.08% | 10,500 | 65億6362万 | +0.75% | 9.27 | 0.26 |
| 11/07 | 488 | 488 | 482 | 482 | -0.08% | 8,000 | 65億6907万 | +0.84% | 9.28 | 0.26 |
| 11/06 | 476 | 488 | 476 | 482 | +0.92% | 6,500 | 65億7452万 | +0.92% | 9.29 | 0.26 |
| 11/05 | 480 | 480 | 477 | 478 | -0.42% | 4,500 | 65億1456万 | -0.21% | 9.2 | 0.25 |
| 11/01 | 482 | 482 | 480 | 480 | -0.21% | 2,500 | 65億4181万 | +0.21% | 9.24 | 0.26 |
| 10/31 | 480 | 481 | 480 | 481 | +0.21% | 1,000 | 65億5544万 | +0.21% | 9.26 | 0.26 |
| 10/30 | 480 | 480 | 480 | 480 | +0.5% | 1,000 | 65億4181万 | 0% | 9.24 | 0.26 |
| 10/29 | 471 | 480 | 468 | 478 | +1.02% | 22,500 | 65億911万 | -0.5% | 9.2 | 0.25 |
| 10/28 | 468 | 473 | 468 | 473 | +0.17% | 10,500 | 64億4369万 | -1.7% | 9.1 | 0.25 |
| 10/25 | 477 | 477 | 472 | 472 | -1.09% | 11,000 | 64億3278万 | -2.07% | 9.09 | 0.25 |
| 10/24 | 477 | 477 | 477 | 477 | 0% | 500 | 65億365万 | -1.2% | 9.19 | 0.25 |
| 10/23 | 475 | 477 | 475 | 477 | +0.63% | 2,500 | 65億365万 | -1.2% | 9.19 | 0.25 |
| 10/18 | 473 | 475 | 473 | 474 | +0.08% | 2,500 | 64億6277万 | -2.02% | 9.13 | 0.25 |
| 10/17 | 473 | 474 | 473 | 474 | -0.5% | 3,000 | 64億5732万 | -2.11% | 9.12 | 0.25 |
| 10/16 | 478 | 486 | 476 | 476 | -0.33% | 3,500 | 64億9002万 | -1.61% | 9.17 | 0.25 |
| 10/15 | 472 | 478 | 472 | 478 | -0.46% | 6,000 | 65億1183万 | -1.28% | 9.2 | 0.25 |
| 10/11 | 478 | 482 | 478 | 480 | +0.21% | 1,500 | 65億4181万 | -0.83% | 9.24 | 0.26 |
| 10/10 | 479 | 479 | 479 | 479 | +0.21% | 1,000 | 65億2819万 | -1.03% | 9.22 | 0.26 |
| 10/09 | 473 | 479 | 473 | 478 | +1.27% | 6,500 | 65億1456万 | -1.24% | 9.2 | 0.25 |
| 10/08 | 490 | 492 | 472 | 472 | -4.18% | 3,500 | 64億3278万 | -2.48% | 9.09 | 0.25 |
| 10/07 | 494 | 494 | 490 | 493 | +1.78% | 6,500 | 67億1354万 | +1.78% | 9.48 | 0.26 |
| 10/04 | 485 | 485 | 484 | 484 | +0.96% | 5,000 | 65億9633万 | +0.21% | 9.32 | 0.26 |
| 10/03 | 480 | 483 | 479 | 479 | -0.04% | 4,000 | 65億3364万 | -0.54% | 9.23 | 0.26 |
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。
