東京インキ（4635）の株価チャート
2021/10/06～2022/03/03
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 |
| 2022 |
| 03/03 | 468 | 468 | 463 | 465 | -0.73% | 3,000 | 63億3738万 | +0.65% | 8.11 | 0.23 |
| 03/02 | 466 | 469 | 462 | 468 | +0.64% | 12,000 | 63億8372万 | +1.39% | 8.17 | 0.23 |
| 03/01 | 465 | 465 | 464 | 465 | +0.34% | 2,000 | 63億4283万 | +0.74% | 8.12 | 0.23 |
| 02/28 | 464 | 464 | 461 | 464 | +0.04% | 4,000 | 63億2103万 | +0.39% | 8.09 | 0.23 |
| 02/25 | 460 | 464 | 460 | 464 | +0.74% | 3,500 | 63億1830万 | +0.35% | 8.09 | 0.23 |
| 02/24 | 460 | 464 | 460 | 460 | -0.35% | 7,500 | 62億7196万 | -0.17% | 8.03 | 0.23 |
| 02/22 | 459 | 462 | 459 | 462 | -0.09% | 4,000 | 62億9377万 | +0.17% | 8.06 | 0.23 |
| 02/21 | 459 | 462 | 459 | 462 | +0.09% | 8,000 | 62億9922万 | +0.04% | 8.06 | 0.23 |
| 02/18 | 459 | 462 | 459 | 462 | +0.57% | 8,000 | 62億9377万 | -0.04% | 8.06 | 0.23 |
| 02/17 | 460 | 462 | 459 | 459 | -0.17% | 6,500 | 62億5834万 | -0.61% | 8.01 | 0.23 |
| 02/16 | 460 | 462 | 459 | 460 | -0.82% | 15,500 | 62億6924万 | -0.43% | 8.03 | 0.23 |
| 02/15 | 464 | 464 | 464 | 464 | +0.43% | 3,500 | 63億2103万 | +0.39% | 8.09 | 0.23 |
| 02/14 | 456 | 464 | 456 | 462 | +0.61% | 8,500 | 62億9377万 | -0.04% | 8.06 | 0.23 |
| 02/10 | 461 | 462 | 457 | 459 | -0.65% | 20,000 | 62億5561万 | -0.65% | 8.01 | 0.23 |
| 02/09 | 469 | 469 | 457 | 462 | -1.45% | 21,000 | 62億9650万 | -0.22% | 8.06 | 0.23 |
| 02/08 | 467 | 469 | 467 | 469 | +1.47% | 7,000 | 63億8917万 | +1.25% | 8.18 | 0.23 |
| 02/07 | 466 | 466 | 462 | 462 | -1.07% | 12,500 | 62億9650万 | -0.22% | 8.06 | 0.23 |
| 02/04 | 464 | 467 | 464 | 467 | +1.43% | 2,000 | 63億6464万 | +0.86% | 8.15 | 0.23 |
| 02/03 | 461 | 461 | 460 | 460 | -0.69% | 1,500 | 62億7469万 | -0.35% | 8.03 | 0.23 |
| 02/02 | 464 | 464 | 461 | 464 | +0.91% | 2,000 | 63億1830万 | +0.35% | 8.09 | 0.23 |
| 02/01 | 464 | 464 | 459 | 459 | +0.04% | 3,000 | 62億6106万 | -0.78% | 8.02 | 0.23 |
| 01/31 | 460 | 462 | 459 | 459 | -0.17% | 5,000 | 62億5834万 | -0.82% | 8.01 | 0.23 |
| 01/28 | 460 | 460 | 458 | 460 | +0.09% | 6,000 | 62億6924万 | -0.43% | 8.03 | 0.23 |
| 01/27 | 460 | 464 | 459 | 460 | -0.52% | 11,500 | 62億6379万 | -0.52% | 8.02 | 0.23 |
| 01/26 | 461 | 465 | 461 | 462 | +0.22% | 5,500 | 62億9650万 | 0% | 8.06 | 0.23 |
| 01/25 | 461 | 464 | 460 | 461 | -1.07% | 7,000 | 62億8287万 | 0% | 8.04 | 0.23 |
| 01/24 | 454 | 466 | 454 | 466 | +2.19% | 4,000 | 63億5101万 | +1.08% | 8.13 | 0.23 |
| 01/21 | 456 | 456 | 456 | 456 | -0.35% | 3,000 | 62億1472万 | -1.08% | 7.96 | 0.23 |
| 01/20 | 460 | 460 | 458 | 458 | -0.44% | 9,500 | 62億3653万 | -0.74% | 7.98 | 0.23 |
| 01/19 | 462 | 467 | 460 | 460 | -0.82% | 16,500 | 62億6379万 | -0.3% | 8.02 | 0.23 |
| 01/18 | 467 | 467 | 463 | 463 | -1.15% | 5,000 | 63億1558万 | +0.52% | 8.09 | 0.23 |
| 01/17 | 471 | 471 | 462 | 469 | +0.64% | 5,000 | 63億8917万 | +1.91% | 8.18 | 0.23 |
| 01/14 | 461 | 466 | 461 | 466 | +0.65% | 4,500 | 63億4829万 | +1.48% | 8.13 | 0.23 |
| 01/13 | 460 | 465 | 460 | 463 | +0.26% | 5,000 | 63億740万 | +0.83% | 8.08 | 0.23 |
| 01/12 | 467 | 467 | 461 | 462 | -1.16% | 6,500 | 62億9104万 | +0.79% | 8.05 | 0.23 |
| 01/11 | 466 | 467 | 465 | 467 | +0.26% | 7,000 | 63億6464万 | +1.97% | 8.15 | 0.23 |
| 01/07 | 467 | 467 | 462 | 466 | +0.78% | 23,000 | 63億4829万 | +1.93% | 8.13 | 0.23 |
| 01/06 | 462 | 464 | 459 | 462 | -0.6% | 15,500 | 62億9922万 | +1.36% | 8.06 | 0.23 |
| 01/05 | 462 | 465 | 461 | 465 | +0.65% | 6,000 | 63億3738万 | +1.97% | 8.11 | 0.23 |
| 01/04 | 469 | 469 | 456 | 462 | -0.82% | 24,500 | 62億9650万 | +1.54% | 8.06 | 0.23 |
| 2021 |
| 12/30 | 461 | 466 | 461 | 466 | +0.78% | 4,000 | 63億4829万 | +2.6% | 8.13 | 0.23 |
| 12/29 | 462 | 462 | 462 | 462 | -0.6% | 500 | 62億9922万 | +2.03% | 8.06 | 0.23 |
| 12/28 | 460 | 468 | 460 | 465 | +1.53% | 25,500 | 63億3738万 | +2.65% | 8.11 | 0.23 |
| 12/27 | 471 | 471 | 458 | 458 | -2.18% | 18,500 | 62億4198万 | +1.33% | 7.99 | 0.23 |
| 12/24 | 464 | 468 | 463 | 468 | +1.04% | 9,500 | 63億8099万 | +3.58% | 8.17 | 0.23 |
| 12/23 | 455 | 463 | 455 | 463 | +2.25% | 4,000 | 63億1558万 | +2.75% | 8.09 | 0.23 |
| 12/22 | 455 | 469 | 453 | 453 | -0.44% | 15,000 | 61億7656万 | +0.71% | 7.91 | 0.22 |
| 12/21 | 454 | 456 | 453 | 455 | +2.38% | 9,500 | 62億382万 | +1.38% | 7.94 | 0.23 |
| 12/20 | 452 | 455 | 445 | 445 | -2.2% | 7,000 | 60億5936万 | -0.98% | 7.76 | 0.22 |
| 12/17 | 458 | 458 | 450 | 455 | -1.35% | 8,500 | 61億9564万 | +1.25% | 7.93 | 0.23 |
| 12/16 | 454 | 461 | 454 | 461 | +0.92% | 3,000 | 62億8014万 | +2.86% | 8.04 | 0.23 |
| 12/15 | 462 | 462 | 452 | 457 | -0.7% | 8,500 | 62億2290万 | +1.92% | 7.97 | 0.23 |
| 12/14 | 452 | 460 | 452 | 460 | +2.04% | 6,000 | 62億6651万 | +2.86% | 8.02 | 0.23 |
| 12/13 | 450 | 454 | 450 | 451 | -0.22% | 8,000 | 61億4113万 | +0.81% | 7.86 | 0.22 |
| 12/10 | 454 | 454 | 452 | 452 | 0% | 10,000 | 61億5476万 | +1.03% | 7.88 | 0.22 |
| 12/09 | 450 | 452 | 450 | 452 | -0.09% | 1,000 | 61億5476万 | +1.03% | 7.88 | 0.22 |
| 12/08 | 453 | 454 | 452 | 452 | +0.44% | 3,500 | 61億6021万 | +1.12% | 7.89 | 0.22 |
| 12/07 | 450 | 454 | 450 | 450 | -0.27% | 10,500 | 61億3295万 | +0.67% | 7.85 | 0.22 |
| 12/06 | 446 | 451 | 446 | 451 | +0.8% | 5,000 | 61億4931万 | +0.94% | 7.87 | 0.22 |
| 12/03 | 448 | 451 | 448 | 448 | -0.27% | 4,000 | 61億24万 | +0.13% | 7.81 | 0.22 |
| 12/02 | 445 | 449 | 443 | 449 | +1.04% | 8,000 | 61億1660万 | +0.4% | 7.83 | 0.22 |
| 12/01 | 444 | 447 | 444 | 444 | -0.76% | 5,500 | 60億5390万 | -0.4% | 7.75 | 0.22 |
| 11/30 | 443 | 449 | 443 | 448 | +0.99% | 6,500 | 61億24万 | +0.36% | 7.81 | 0.22 |
| 11/29 | 446 | 446 | 440 | 443 | -0.67% | 11,000 | 60億4027万 | -0.63% | 7.73 | 0.22 |
| 11/26 | 451 | 451 | 444 | 446 | -1.06% | 8,500 | 60億8116万 | -0.18% | 7.79 | 0.22 |
| 11/25 | 447 | 456 | 447 | 451 | +0.99% | 4,000 | 61億4658万 | +0.89% | 7.87 | 0.22 |
| 11/24 | 447 | 450 | 447 | 447 | -0.27% | 4,000 | 60億8661万 | -0.09% | 7.79 | 0.22 |
| 11/22 | 445 | 448 | 445 | 448 | +1.31% | 3,500 | 61億297万 | +0.18% | 7.81 | 0.22 |
| 11/19 | 445 | 445 | 442 | 442 | -0.45% | 2,500 | 60億2392万 | -1.12% | 7.71 | 0.22 |
| 11/18 | 442 | 444 | 442 | 444 | 0% | 4,000 | 60億5118万 | -0.67% | 7.75 | 0.22 |
| 11/17 | 443 | 444 | 443 | 444 | +0.18% | 4,000 | 60億5118万 | -0.67% | 7.75 | 0.22 |
| 11/16 | 444 | 445 | 439 | 443 | -0.18% | 22,000 | 60億4027万 | -1.07% | 7.73 | 0.22 |
| 11/15 | 444 | 446 | 444 | 444 | +0.05% | 8,500 | 60億5118万 | -0.89% | 7.75 | 0.22 |
| 11/12 | 444 | 448 | 444 | 444 | +0.27% | 9,000 | 60億4845万 | -1.16% | 7.74 | 0.22 |
| 11/11 | 445 | 447 | 442 | 443 | -0.94% | 8,000 | 60億3210万 | -1.43% | 7.72 | 0.22 |
| 11/10 | 444 | 447 | 444 | 447 | +0.36% | 4,000 | 60億8934万 | -0.71% | 7.8 | 0.22 |
| 11/09 | 449 | 449 | 442 | 445 | -0.98% | 20,500 | 60億6753万 | -1.29% | 7.77 | 0.22 |
| 11/08 | 451 | 451 | 447 | 450 | +0.63% | 13,500 | 61億2750万 | -0.53% | 7.84 | 0.22 |
| 11/05 | 451 | 452 | 446 | 447 | -0.93% | 15,000 | 60億8934万 | -1.15% | 7.8 | 0.22 |
| 11/04 | 450 | 452 | 448 | 451 | +0.36% | 8,500 | 61億4658万 | -0.44% | 7.87 | 0.22 |
| 11/02 | 447 | 449 | 447 | 449 | +0.13% | 8,500 | 61億2477万 | -1.23% | 7.84 | 0.22 |
| 11/01 | 451 | 456 | 448 | 449 | +0.31% | 13,500 | 61億1660万 | -1.58% | 7.83 | 0.22 |
| 10/29 | 450 | 454 | 447 | 447 | -0.84% | 19,000 | 60億9752万 | -2.31% | 7.81 | 0.22 |
| 10/28 | 448 | 451 | 446 | 451 | +0.58% | 9,000 | 61億4931万 | -1.7% | 7.87 | 0.22 |
| 10/27 | 449 | 449 | 446 | 449 | +0.95% | 11,000 | 61億1387万 | -2.48% | 7.83 | 0.22 |
| 10/26 | 448 | 449 | 443 | 444 | -0.31% | 27,000 | 60億5663万 | -3.39% | 7.75 | 0.22 |
| 10/25 | 447 | 450 | 446 | 446 | -0.31% | 11,000 | 60億7571万 | -3.3% | 7.78 | 0.22 |
| 10/22 | 446 | 450 | 446 | 447 | +0.18% | 2,000 | 60億9479万 | -3.2% | 7.8 | 0.22 |
| 10/21 | 449 | 456 | 446 | 446 | +0.04% | 38,000 | 60億8389万 | -3.59% | 7.79 | 0.22 |
| 10/20 | 450 | 454 | 446 | 446 | -0.84% | 4,000 | 60億8116万 | -3.63% | 7.79 | 0.22 |
| 10/19 | 449 | 450 | 445 | 450 | -0.09% | 8,000 | 61億3295万 | -3.02% | 7.85 | 0.22 |
| 10/18 | 451 | 455 | 449 | 450 | -0.44% | 7,000 | 61億3840万 | -3.14% | 7.86 | 0.22 |
| 10/15 | 448 | 452 | 444 | 452 | +1.89% | 7,000 | 61億6566万 | -2.71% | 7.89 | 0.22 |
| 10/14 | 451 | 455 | 444 | 444 | -1.55% | 11,000 | 60億5118万 | -4.52% | 7.75 | 0.22 |
| 10/13 | 459 | 460 | 446 | 451 | -2.34% | 16,500 | 61億4658万 | -3.22% | 7.87 | 0.22 |
| 10/12 | 454 | 462 | 452 | 462 | +1.72% | 8,000 | 62億9377万 | -0.9% | 8.06 | 0.23 |
| 10/11 | 456 | 465 | 454 | 454 | -0.39% | 10,500 | 61億8747万 | -2.58% | 7.92 | 0.22 |
| 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。
