東京インキ（4635）の株価チャート
2019/12/04～2020/05/07
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 |
|---|
| 2026 | 1/1, 株式分割 1→5 |
| 2020 |
| 05/07 | 384 | 392 | 384 | 392 | +1.98% | 19,000 | 53億3703万 | +4.71% | 8.26 | 0.2 |
| 05/01 | 383 | 384 | 380 | 384 | +0.16% | 20,500 | 52億3345万 | +2.67% | 8.1 | 0.19 |
| 04/30 | 387 | 390 | 380 | 383 | -0.67% | 35,000 | 52億2527万 | +2.51% | 8.08 | 0.19 |
| 04/28 | 379 | 387 | 377 | 386 | +1.31% | 21,500 | 52億6071万 | +3.21% | 8.14 | 0.19 |
| 04/27 | 371 | 381 | 371 | 381 | +3.08% | 16,500 | 51億9256万 | +2.14% | 8.03 | 0.19 |
| 04/24 | 368 | 370 | 366 | 370 | -0.16% | 17,000 | 50億3720万 | -0.91% | 7.79 | 0.19 |
| 04/23 | 374 | 374 | 370 | 370 | +0.71% | 4,500 | 50億4537万 | -0.48% | 7.81 | 0.19 |
| 04/22 | 370 | 374 | 367 | 368 | -0.81% | 9,500 | 50億994万 | -1.45% | 7.75 | 0.19 |
| 04/21 | 377 | 377 | 370 | 371 | -1.8% | 10,500 | 50億5082万 | -1.44% | 7.81 | 0.19 |
| 04/20 | 381 | 381 | 377 | 377 | -0.89% | 4,000 | 51億4350万 | -0.68% | 7.96 | 0.19 |
| 04/17 | 378 | 385 | 377 | 381 | +1.06% | 4,500 | 51億8984万 | -0.57% | 8.03 | 0.19 |
| 04/16 | 380 | 380 | 376 | 377 | -0.95% | 4,500 | 51億3532万 | -2.64% | 7.94 | 0.19 |
| 04/15 | 377 | 380 | 374 | 380 | +1.33% | 12,000 | 51億8439万 | -2.71% | 8.02 | 0.19 |
| 04/14 | 371 | 375 | 368 | 375 | +1.46% | 15,000 | 51億1624万 | -5.2% | 7.91 | 0.19 |
| 04/13 | 369 | 372 | 365 | 370 | 0% | 16,000 | 50億4265万 | -7.5% | 7.8 | 0.19 |
| 04/10 | 370 | 371 | 368 | 370 | +0.05% | 5,500 | 50億4265万 | -9.09% | 7.8 | 0.19 |
| 04/09 | 367 | 370 | 366 | 370 | +1.37% | 9,500 | 50億3992万 | -10.68% | 7.8 | 0.19 |
| 04/08 | 364 | 369 | 361 | 365 | +0.27% | 16,000 | 49億7178万 | -13.14% | 7.69 | 0.18 |
| 04/07 | 368 | 374 | 362 | 364 | +0.33% | 19,500 | 49億5815万 | -14.8% | 7.67 | 0.18 |
| 04/06 | 360 | 363 | 359 | 363 | +0.72% | 10,500 | 49億4179万 | -16.26% | 7.64 | 0.18 |
| 04/03 | 365 | 369 | 360 | 360 | -1.53% | 11,500 | 49億636万 | -18% | 7.59 | 0.18 |
| 04/02 | 370 | 370 | 366 | 366 | -1.08% | 5,000 | 49億8268万 | -17.84% | 7.71 | 0.18 |
| 04/01 | 375 | 375 | 370 | 370 | -0.81% | 7,000 | 50億3720万 | -18.23% | 7.79 | 0.19 |
| 03/31 | 378 | 382 | 368 | 373 | -1.01% | 12,500 | 50億7808万 | -18.65% | 7.17 | 0.2 |
| 03/30 | 365 | 388 | 365 | 376 | -3.34% | 7,000 | 51億2987万 | -18.88% | 7.25 | 0.2 |
| 03/27 | 387 | 390 | 384 | 389 | +0.99% | 13,500 | 53億705万 | -17.32% | 7.5 | 0.21 |
| 03/26 | 390 | 390 | 383 | 386 | -0.46% | 8,500 | 52億5526万 | -18.99% | 7.42 | 0.21 |
| 03/25 | 381 | 388 | 370 | 387 | +2.49% | 32,000 | 52億7979万 | -19.63% | 7.46 | 0.21 |
| 03/24 | 369 | 378 | 369 | 378 | +4.94% | 27,000 | 51億5168万 | -22.38% | 7.28 | 0.2 |
| 03/23 | 354 | 363 | 351 | 360 | -0.5% | 24,000 | 49億909万 | -26.94% | 6.94 | 0.19 |
| 03/19 | 380 | 380 | 361 | 362 | -6.46% | 63,000 | 49億3362万 | -27.45% | 6.97 | 0.19 |
| 03/18 | 417 | 420 | 384 | 387 | -13.46% | 296,500 | 52億7434万 | -23.21% | 7.45 | 0.21 |
| 03/17 | 464 | 464 | 446 | 447 | -5.69% | 32,500 | 60億9479万 | -12.14% | 8.61 | 0.24 |
| 03/16 | 475 | 475 | 455 | 474 | +4.77% | 39,000 | 64億6277万 | -7.2% | 9.13 | 0.25 |
| 03/13 | 468 | 468 | 453 | 453 | -4.15% | 31,000 | 61億6839万 | -11.43% | 8.71 | 0.24 |
| 03/12 | 489 | 489 | 472 | 472 | -3.48% | 32,000 | 64億3551万 | -7.77% | 9.09 | 0.25 |
| 03/11 | 486 | 491 | 486 | 489 | +0.66% | 32,000 | 66億6720万 | -4.45% | 9.42 | 0.26 |
| 03/10 | 480 | 508 | 478 | 486 | -1.94% | 38,500 | 66億2359万 | -4.89% | 9.36 | 0.26 |
| 03/09 | 531 | 532 | 496 | 496 | -6.67% | 47,500 | 67億5442万 | -3.2% | 9.54 | 0.26 |
| 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 |
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。
