東京インキ（4635）の株価チャート
2021/05/17～2021/10/08
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 |
| 2021 |
| 10/08 | 460 | 460 | 452 | 456 | -0.83% | 8,500 | 62億1200万 | -2.19% | 7.95 | 0.23 |
| 10/07 | 464 | 466 | 450 | 460 | -0.95% | 21,000 | 62億6379万 | -1.37% | 8.02 | 0.23 |
| 10/06 | 463 | 464 | 460 | 464 | +0.13% | 6,500 | 63億2375万 | -0.43% | 8.1 | 0.23 |
| 10/05 | 461 | 467 | 460 | 463 | -0.56% | 5,500 | 63億1558万 | -0.56% | 8.09 | 0.23 |
| 10/04 | 467 | 471 | 465 | 466 | +0.17% | 8,500 | 63億5101万 | +0.22% | 8.13 | 0.23 |
| 10/01 | 475 | 475 | 465 | 465 | -1.65% | 20,000 | 63億4011万 | +0.04% | 8.12 | 0.23 |
| 09/30 | 482 | 486 | 473 | 473 | -1.46% | 20,000 | 64億4641万 | +1.94% | 8.25 | 0.23 |
| 09/29 | 480 | 491 | 475 | 480 | -2.04% | 40,000 | 65億4181万 | +3.67% | 8.38 | 0.24 |
| 09/28 | 487 | 492 | 482 | 490 | +0.86% | 22,000 | 66億7810万 | +6.06% | 8.55 | 0.24 |
| 09/27 | 480 | 489 | 480 | 486 | +1.67% | 22,500 | 66億2086万 | +5.61% | 8.48 | 0.24 |
| 09/24 | 471 | 482 | 471 | 478 | +2.75% | 63,000 | 65億1183万 | +4.1% | 8.34 | 0.24 |
| 09/22 | 470 | 472 | 465 | 465 | -0.39% | 18,500 | 63億3738万 | +1.53% | 8.11 | 0.23 |
| 09/21 | 469 | 471 | 465 | 467 | -0.47% | 32,000 | 63億6191万 | +2.14% | 8.14 | 0.23 |
| 09/17 | 464 | 469 | 464 | 469 | +1.08% | 16,500 | 63億9190万 | +2.63% | 8.18 | 0.23 |
| 09/16 | 462 | 467 | 461 | 464 | +0.35% | 13,500 | 63億2375万 | +1.75% | 8.1 | 0.23 |
| 09/15 | 469 | 469 | 459 | 462 | -0.82% | 30,000 | 63億195万 | +1.4% | 8.07 | 0.23 |
| 09/14 | 464 | 469 | 462 | 466 | +0.34% | 13,000 | 63億5374万 | +2.46% | 8.13 | 0.23 |
| 09/13 | 461 | 465 | 461 | 465 | +0.87% | 9,500 | 63億3193万 | +2.11% | 8.11 | 0.23 |
| 09/10 | 464 | 464 | 460 | 461 | -0.09% | 7,500 | 62億7742万 | +1.45% | 8.04 | 0.23 |
| 09/09 | 462 | 462 | 460 | 461 | +0.17% | 6,000 | 62億8287万 | +1.54% | 8.04 | 0.23 |
| 09/08 | 460 | 464 | 460 | 460 | +0.09% | 7,000 | 62億7196万 | +1.59% | 8.03 | 0.23 |
| 09/07 | 460 | 462 | 455 | 460 | +0.04% | 15,500 | 62億6651万 | +1.5% | 8.02 | 0.23 |
| 09/06 | 464 | 464 | 456 | 460 | -0.56% | 14,000 | 62億6379万 | +1.46% | 8.02 | 0.23 |
| 09/03 | 460 | 463 | 457 | 462 | +0.57% | 19,500 | 62億9922万 | +2.03% | 8.06 | 0.23 |
| 09/02 | 457 | 460 | 455 | 460 | +0.97% | 4,500 | 62億6379万 | +1.68% | 8.02 | 0.23 |
| 09/01 | 456 | 456 | 455 | 455 | +0.04% | 2,500 | 62億382万 | +0.71% | 7.94 | 0.23 |
| 08/31 | 454 | 455 | 453 | 455 | +0.18% | 7,000 | 62億109万 | +0.66% | 7.94 | 0.23 |
| 08/30 | 450 | 454 | 450 | 454 | +1.16% | 7,000 | 61億9019万 | +0.49% | 7.93 | 0.22 |
| 08/27 | 454 | 454 | 448 | 449 | -0.13% | 2,000 | 61億1932万 | -0.66% | 7.83 | 0.22 |
| 08/26 | 453 | 453 | 450 | 450 | -0.71% | 5,500 | 61億2750万 | -0.53% | 7.84 | 0.22 |
| 08/25 | 450 | 453 | 448 | 453 | +0.76% | 4,000 | 61億7111万 | +0.18% | 7.9 | 0.22 |
| 08/24 | 448 | 449 | 444 | 449 | +0.36% | 3,000 | 61億2477万 | -0.35% | 7.84 | 0.22 |
| 08/23 | 444 | 450 | 441 | 448 | +1.22% | 13,500 | 61億297万 | -0.71% | 7.81 | 0.22 |
| 08/20 | 451 | 451 | 442 | 442 | -2.43% | 4,000 | 60億2937万 | -2.12% | 7.72 | 0.22 |
| 08/19 | 448 | 454 | 448 | 453 | +0.98% | 3,000 | 61億7929万 | +0.31% | 7.91 | 0.22 |
| 08/18 | 452 | 452 | 449 | 449 | -0.88% | 8,500 | 61億1932万 | -0.66% | 7.83 | 0.22 |
| 08/17 | 457 | 457 | 453 | 453 | -0.88% | 9,500 | 61億7384万 | +0.22% | 7.9 | 0.22 |
| 08/16 | 457 | 457 | 453 | 457 | 0% | 11,500 | 62億2835万 | +1.33% | 7.97 | 0.23 |
| 08/13 | 456 | 457 | 454 | 457 | +0.53% | 9,000 | 62億2835万 | +1.33% | 7.97 | 0.23 |
| 08/12 | 451 | 455 | 451 | 455 | +0.18% | 1,500 | 61億9564万 | +0.8% | 7.93 | 0.23 |
| 08/11 | 449 | 454 | 448 | 454 | 0% | 9,500 | 61億8474万 | +0.84% | 7.92 | 0.22 |
| 08/10 | 455 | 455 | 448 | 454 | +1.98% | 13,000 | 61億8474万 | +0.84% | 7.92 | 0.22 |
| 08/06 | 446 | 448 | 445 | 445 | -0.22% | 6,000 | 60億6481万 | -1.11% | 7.76 | 0.22 |
| 08/05 | 447 | 455 | 446 | 446 | -1.68% | 4,500 | 60億7844万 | -0.89% | 7.78 | 0.22 |
| 08/04 | 452 | 456 | 446 | 454 | -0.13% | 4,500 | 61億8201万 | +0.8% | 7.91 | 0.22 |
| 08/03 | 457 | 457 | 448 | 454 | +0.26% | 6,500 | 61億9019万 | +0.93% | 7.93 | 0.22 |
| 08/02 | 454 | 460 | 450 | 453 | -0.31% | 6,500 | 61億7384万 | +0.89% | 7.9 | 0.22 |
| 07/30 | 456 | 456 | 451 | 454 | +0.04% | 3,500 | 61億9292万 | +1.43% | 7.93 | 0.23 |
| 07/29 | 451 | 455 | 451 | 454 | -0.09% | 4,000 | 61億9019万 | +1.61% | 7.93 | 0.22 |
| 07/28 | 455 | 455 | 454 | 455 | 0% | 3,000 | 61億9564万 | +1.7% | 7.93 | 0.23 |
| 07/27 | 452 | 455 | 452 | 455 | +1.02% | 1,500 | 61億9564万 | +1.93% | 7.93 | 0.23 |
| 07/26 | 455 | 455 | 450 | 450 | -0.44% | 16,000 | 61億3295万 | +1.12% | 7.85 | 0.22 |
| 07/21 | 451 | 452 | 448 | 452 | +1.39% | 7,000 | 61億6021万 | +1.57% | 7.89 | 0.22 |
| 07/20 | 446 | 446 | 444 | 446 | -0.45% | 8,500 | 60億7571万 | +0.18% | 7.78 | 0.22 |
| 07/19 | 450 | 450 | 447 | 448 | -0.49% | 9,000 | 61億297万 | +0.63% | 7.81 | 0.22 |
| 07/16 | 451 | 453 | 449 | 450 | +0.09% | 8,500 | 61億3295万 | +1.12% | 7.85 | 0.22 |
| 07/15 | 455 | 455 | 449 | 450 | -0.93% | 6,000 | 61億2750万 | +1.03% | 7.84 | 0.22 |
| 07/14 | 450 | 454 | 449 | 454 | +0.13% | 23,000 | 61億8474万 | +1.98% | 7.92 | 0.22 |
| 07/13 | 441 | 453 | 441 | 453 | +1.84% | 3,000 | 61億7656万 | +1.84% | 7.91 | 0.22 |
| 07/12 | 443 | 448 | 443 | 445 | +0.36% | 2,500 | 60億6481万 | 0% | 7.76 | 0.22 |
| 07/09 | 444 | 444 | 440 | 443 | -0.05% | 3,500 | 60億4300万 | -0.36% | 7.74 | 0.22 |
| 07/08 | 450 | 450 | 443 | 444 | -1.38% | 9,000 | 60億4573万 | -0.31% | 7.74 | 0.22 |
| 07/07 | 450 | 450 | 446 | 450 | -0.04% | 23,000 | 61億3022万 | +1.08% | 7.85 | 0.22 |
| 07/06 | 452 | 454 | 448 | 450 | -0.13% | 15,000 | 61億3295万 | +1.35% | 7.85 | 0.22 |
| 07/05 | 453 | 455 | 451 | 451 | -0.4% | 9,500 | 61億4113万 | +1.49% | 7.86 | 0.22 |
| 07/02 | 450 | 455 | 450 | 452 | +0.8% | 10,500 | 61億6566万 | +1.89% | 7.89 | 0.22 |
| 07/01 | 447 | 449 | 447 | 449 | +1.45% | 6,500 | 61億1660万 | +1.31% | 7.83 | 0.22 |
| 06/30 | 446 | 446 | 442 | 442 | -0.58% | 2,000 | 60億2937万 | +0.09% | 7.72 | 0.22 |
| 06/29 | 444 | 445 | 444 | 445 | +0.18% | 1,500 | 60億6481万 | +0.68% | 7.76 | 0.22 |
| 06/28 | 449 | 449 | 443 | 444 | +1.23% | 12,000 | 60億5390万 | +0.73% | 7.75 | 0.22 |
| 06/25 | 438 | 440 | 434 | 439 | +1.57% | 3,500 | 59億8031万 | -0.5% | 7.66 | 0.22 |
| 06/24 | 434 | 434 | 431 | 432 | 0% | 2,000 | 58億8763万 | -2.04% | 7.54 | 0.21 |
| 06/23 | 437 | 437 | 432 | 432 | -1.05% | 2,500 | 58億8763万 | -2.26% | 7.54 | 0.21 |
| 06/22 | 436 | 445 | 436 | 437 | +0.83% | 5,500 | 59億5032万 | -1% | 7.62 | 0.22 |
| 06/21 | 439 | 439 | 430 | 433 | -1.64% | 18,500 | 59億126万 | -1.81% | 7.56 | 0.21 |
| 06/18 | 441 | 442 | 440 | 440 | -0.59% | 4,500 | 59億9939万 | -0.18% | 7.68 | 0.22 |
| 06/17 | 445 | 446 | 440 | 443 | -0.54% | 14,000 | 60億3482万 | +0.41% | 7.73 | 0.22 |
| 06/16 | 448 | 448 | 444 | 445 | -0.93% | 7,000 | 60億6753万 | +1.18% | 7.77 | 0.22 |
| 06/15 | 457 | 457 | 449 | 449 | +0.04% | 12,000 | 61億2477万 | +2.37% | 7.84 | 0.22 |
| 06/14 | 463 | 463 | 440 | 449 | -1.1% | 17,000 | 61億2205万 | +2.32% | 7.84 | 0.22 |
| 06/11 | 445 | 456 | 445 | 454 | +1.07% | 7,000 | 61億9019万 | +3.7% | 7.93 | 0.22 |
| 06/10 | 451 | 454 | 449 | 449 | -0.4% | 5,500 | 61億2477万 | +2.84% | 7.84 | 0.22 |
| 06/09 | 455 | 456 | 450 | 451 | -0.44% | 14,000 | 61億4931万 | +3.49% | 7.87 | 0.22 |
| 06/08 | 444 | 453 | 444 | 453 | +1.84% | 16,000 | 61億7656万 | +3.94% | 7.91 | 0.22 |
| 06/07 | 444 | 446 | 443 | 445 | +0.59% | 14,000 | 60億6481万 | +2.3% | 7.76 | 0.22 |
| 06/04 | 438 | 443 | 438 | 442 | +0.91% | 5,500 | 60億2937万 | +1.94% | 7.72 | 0.22 |
| 06/03 | 443 | 443 | 438 | 438 | -1.22% | 8,500 | 59億7486万 | +1.01% | 7.65 | 0.22 |
| 06/02 | 441 | 444 | 438 | 444 | +0.86% | 4,500 | 60億4845万 | +2.49% | 7.74 | 0.22 |
| 06/01 | 439 | 440 | 437 | 440 | +0.36% | 12,000 | 59億9666万 | +1.62% | 7.68 | 0.22 |
| 05/31 | 433 | 438 | 433 | 438 | +1.25% | 6,500 | 59億7486万 | +1.48% | 7.65 | 0.22 |
| 05/28 | 432 | 435 | 432 | 433 | +0.19% | 6,500 | 59億126万 | +0.23% | 7.56 | 0.21 |
| 05/27 | 436 | 436 | 432 | 432 | -0.92% | 3,000 | 58億9036万 | +0.05% | 7.54 | 0.21 |
| 05/26 | 436 | 436 | 433 | 436 | +0.51% | 13,500 | 59億4487万 | +0.97% | 7.61 | 0.22 |
| 05/25 | 441 | 441 | 434 | 434 | -0.09% | 8,000 | 59億1489万 | +0.46% | 7.57 | 0.21 |
| 05/24 | 441 | 443 | 434 | 434 | -1.72% | 14,500 | 59億2034万 | +0.56% | 7.58 | 0.22 |
| 05/21 | 441 | 445 | 441 | 442 | -0.18% | 22,000 | 60億2392万 | +2.31% | 7.71 | 0.22 |
| 05/20 | 469 | 469 | 441 | 443 | +3.02% | 111,000 | 60億3482万 | +2.74% | 7.73 | 0.22 |
| 05/19 | 424 | 432 | 424 | 430 | +1.32% | 13,000 | 58億5765万 | -0.28% | 7.5 | 0.21 |
| 05/18 | 428 | 428 | 423 | 424 | -1.16% | 7,500 | 57億8133万 | -1.58% | 7.4 | 0.21 |
| 05/17 | 433 | 433 | 424 | 429 | -0.83% | 13,000 | 58億4947万 | -0.65% | 7.49 | 0.21 |
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。
