東京インキ（4635）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2020/06/01

2019/12/27～2020/06/01

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
06/01	402	402	394	394	-0.6%	19,500	53億7519万	+0.87%	8.32	0.2
05/29	400	404	397	397	-1.05%	17,000	54億790万	+1.74%	8.37	0.2
05/28	402	404	400	401	+0.3%	22,500	54億6514万	+2.82%	8.45	0.2
05/27	402	402	399	400	-0.65%	15,500	54億4879万	+2.78%	8.43	0.2
05/26	401	403	400	402	+0.2%	12,500	54億8422万	+3.71%	8.48	0.2
05/25	394	402	394	402	+0.4%	13,000	54億7332万	+3.77%	8.47	0.2
05/22	400	403	398	400	-0.1%	12,000	54億5151万	+3.63%	8.43	0.2
05/21	399	400	397	400	+1.26%	13,500	54億5696万	+4%	8.44	0.2
05/20	396	399	394	395	-0.3%	8,000	53億8882万	+2.97%	8.34	0.2
05/19	391	399	391	397	+1.48%	5,000	54億517万	+3.55%	8.36	0.2
05/18	393	393	388	391	-0.56%	5,500	53億2613万	+2.57%	8.24	0.2
05/15	402	402	390	393	-1.75%	14,500	53億5611万	+3.42%	8.29	0.2
05/14	394	400	394	400	-0.05%	5,500	54億5151万	+5.54%	8.43	0.2
05/13	386	400	385	400	+1.52%	41,000	54億5424万	+6.15%	8.44	0.2
05/12	390	394	384	394	-0.35%	16,500	53億7246万	+4.84%	8.31	0.2
05/11	388	396	388	396	+1.28%	14,000	53億9154万	+5.49%	8.34	0.2
05/08	391	392	388	391	-0.26%	6,500	53億2340万	+4.44%	8.24	0.2
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

東京インキ（4635）の株価チャート

2019/12/27～2020/06/01

株価推移

開示資料

決算

株式

チャート