東京インキ（4635）の株価チャート
2022/05/02～2022/10/07
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 |
| 2022 |
| 10/07 | 510 | 515 | 509 | 515 | +2.06% | 24,000 | 70億1882万 | +9.57% | 3.96 | 0.24 |
| 10/06 | 507 | 510 | 503 | 505 | +0.52% | 10,500 | 68億7708万 | +7.82% | 3.88 | 0.24 |
| 10/05 | 512 | 512 | 500 | 502 | -2.33% | 17,000 | 68億4165万 | +7.73% | 3.86 | 0.23 |
| 10/04 | 510 | 514 | 502 | 514 | -1.15% | 34,000 | 70億519万 | +10.78% | 3.95 | 0.24 |
| 10/03 | 550 | 553 | 503 | 520 | +12.95% | 246,000 | 70億8697万 | +12.55% | 4 | 0.24 |
| 09/30 | 473 | 473 | 460 | 460 | -4% | 3,000 | 62億7469万 | +0.31% | 3.54 | 0.21 |
| 09/29 | 462 | 480 | 451 | 480 | +5.31% | 6,500 | 65億3636万 | +4.49% | 3.69 | 0.22 |
| 09/28 | 455 | 455 | 454 | 455 | -0.09% | 2,000 | 62億655万 | -0.57% | 3.5 | 0.21 |
| 09/26 | 461 | 461 | 456 | 456 | +0.04% | 3,500 | 62億1200万 | -0.48% | 3.51 | 0.21 |
| 09/22 | 457 | 457 | 456 | 456 | -0.35% | 2,000 | 62億927万 | -0.52% | 3.5 | 0.21 |
| 09/21 | 457 | 457 | 457 | 457 | -1.34% | 2,500 | 62億3108万 | -0.17% | 3.52 | 0.21 |
| 09/20 | 463 | 463 | 463 | 463 | +0.83% | 2,500 | 63億1558万 | +1.18% | 3.56 | 0.22 |
| 09/16 | 460 | 460 | 460 | 460 | -0.61% | 1,000 | 62億6379万 | +0.35% | 3.53 | 0.21 |
| 09/15 | 462 | 462 | 462 | 462 | +0.7% | 3,000 | 63億195万 | +0.96% | 3.56 | 0.22 |
| 09/14 | 464 | 464 | 458 | 459 | +0.61% | 6,000 | 62億5834万 | +0.26% | 3.53 | 0.21 |
| 09/09 | 456 | 456 | 456 | 456 | -1.81% | 1,500 | 62億2017万 | -0.35% | 3.51 | 0.21 |
| 09/08 | 465 | 465 | 465 | 465 | -0.04% | 4,000 | 63億3466万 | +1.26% | 3.57 | 0.22 |
| 09/07 | 465 | 465 | 465 | 465 | +1.09% | 7,000 | 63億3738万 | +1.31% | 3.58 | 0.22 |
| 09/06 | 463 | 463 | 460 | 460 | +1.01% | 1,500 | 62億6924万 | +0.22% | 3.54 | 0.21 |
| 09/05 | 455 | 455 | 455 | 455 | +0.09% | 1,000 | 62億655万 | -0.78% | 3.5 | 0.21 |
| 09/02 | 464 | 464 | 455 | 455 | -0.7% | 3,500 | 62億109万 | -1.09% | 3.5 | 0.21 |
| 09/01 | 457 | 458 | 457 | 458 | -1.16% | 2,000 | 62億4471万 | -0.39% | 3.52 | 0.21 |
| 08/31 | 456 | 464 | 456 | 464 | +1.85% | 2,000 | 63億1830万 | +0.56% | 3.57 | 0.22 |
| 08/29 | 455 | 457 | 455 | 455 | 0% | 3,500 | 62億382万 | -1.26% | 3.5 | 0.21 |
| 08/26 | 466 | 466 | 455 | 455 | -1.04% | 5,000 | 62億382万 | -1.26% | 3.5 | 0.21 |
| 08/25 | 460 | 460 | 460 | 460 | +0.44% | 1,000 | 62億6924万 | -0.22% | 3.54 | 0.21 |
| 08/24 | 458 | 458 | 458 | 458 | +0.04% | 500 | 62億4198万 | -0.65% | 3.52 | 0.21 |
| 08/23 | 456 | 458 | 454 | 458 | -0.04% | 1,500 | 62億3926万 | -0.69% | 3.52 | 0.21 |
| 08/22 | 456 | 458 | 456 | 458 | +0.48% | 3,500 | 62億4198万 | -0.65% | 3.52 | 0.21 |
| 08/19 | 456 | 456 | 456 | 456 | +1.06% | 1,000 | 62億1200万 | -1.13% | 3.51 | 0.21 |
| 08/18 | 453 | 453 | 451 | 451 | -0.79% | 3,000 | 61億4658万 | -2.17% | 3.47 | 0.21 |
| 08/17 | 455 | 455 | 455 | 455 | -1.09% | 500 | 61億9564万 | -1.39% | 3.5 | 0.21 |
| 08/16 | 457 | 460 | 456 | 460 | +1.19% | 5,500 | 62億6379万 | -0.52% | 3.53 | 0.21 |
| 08/15 | 464 | 464 | 454 | 454 | -1.26% | 3,500 | 61億9019万 | -1.69% | 3.49 | 0.21 |
| 08/12 | 458 | 460 | 457 | 460 | +0.44% | 5,000 | 62億6924万 | -0.65% | 3.54 | 0.21 |
| 08/10 | 458 | 458 | 458 | 458 | +0.66% | 500 | 62億4198万 | -1.08% | 3.52 | 0.21 |
| 08/09 | 457 | 460 | 455 | 455 | -0.39% | 8,500 | 62億109万 | -1.94% | 3.5 | 0.21 |
| 08/08 | 457 | 458 | 455 | 457 | -1.97% | 10,000 | 62億2563万 | -1.55% | 3.51 | 0.21 |
| 08/05 | 458 | 466 | 458 | 466 | +0.82% | 3,000 | 63億5101万 | +0.43% | 3.58 | 0.22 |
| 08/04 | 459 | 462 | 459 | 462 | -0.9% | 8,500 | 62億9922万 | -0.39% | 3.55 | 0.22 |
| 08/03 | 466 | 466 | 466 | 466 | -0.13% | 1,000 | 63億5646万 | +0.52% | 3.59 | 0.22 |
| 08/02 | 469 | 469 | 467 | 467 | -1.02% | 1,000 | 63億6464万 | +0.65% | 3.59 | 0.22 |
| 08/01 | 468 | 472 | 468 | 472 | +1.24% | 2,000 | 64億3006万 | +1.68% | 3.63 | 0.22 |
| 07/28 | 466 | 466 | 466 | 466 | -0.72% | 500 | 63億5101万 | +0.43% | 3.58 | 0.22 |
| 07/27 | 469 | 469 | 469 | 469 | +0.17% | 500 | 63億9735万 | +1.16% | 3.61 | 0.22 |
| 07/26 | 469 | 469 | 469 | 469 | +0.99% | 10,500 | 63億8645万 | +1.21% | 3.6 | 0.22 |
| 07/25 | 461 | 465 | 461 | 464 | -0.43% | 6,000 | 63億2375万 | +0.22% | 3.57 | 0.22 |
| 07/22 | 463 | 466 | 462 | 466 | +1.57% | 6,000 | 63億5101万 | +0.65% | 3.58 | 0.22 |
| 07/21 | 462 | 462 | 459 | 459 | -1.08% | 3,000 | 62億5288万 | -0.91% | 3.53 | 0.21 |
| 07/20 | 457 | 464 | 457 | 464 | +1.67% | 8,500 | 63億2103万 | +0.17% | 3.57 | 0.22 |
| 07/19 | 458 | 458 | 456 | 456 | -0.39% | 1,500 | 62億1745万 | -1.47% | 3.51 | 0.21 |
| 07/15 | 466 | 466 | 453 | 458 | -0.87% | 9,000 | 62億4198万 | -1.08% | 3.52 | 0.21 |
| 07/14 | 456 | 463 | 456 | 462 | +1.27% | 3,000 | 62億9650万 | -0.22% | 3.55 | 0.22 |
| 07/13 | 453 | 456 | 453 | 456 | +0.48% | 4,000 | 62億1745万 | -1.47% | 3.51 | 0.21 |
| 07/12 | 462 | 463 | 454 | 454 | -0.87% | 6,000 | 61億8747万 | -1.94% | 3.49 | 0.21 |
| 07/11 | 458 | 463 | 455 | 458 | -1.08% | 9,000 | 62億4198万 | -1.08% | 3.52 | 0.21 |
| 07/08 | 463 | 472 | 463 | 463 | -1.91% | 2,000 | 63億1012万 | 0% | 3.56 | 0.22 |
| 07/07 | 475 | 475 | 472 | 472 | +0.13% | 19,500 | 64億3278万 | +1.94% | 3.63 | 0.22 |
| 07/06 | 473 | 473 | 468 | 471 | -0.42% | 13,000 | 64億2461万 | +2.03% | 3.63 | 0.22 |
| 07/05 | 468 | 475 | 468 | 473 | +1.02% | 12,000 | 64億5186万 | +2.47% | 3.64 | 0.22 |
| 07/04 | 468 | 469 | 464 | 469 | +1.43% | 3,000 | 63億8645万 | +1.65% | 3.6 | 0.22 |
| 07/01 | 466 | 467 | 461 | 462 | +0.22% | 3,000 | 62億9650万 | +0.22% | 3.55 | 0.22 |
| 06/30 | 469 | 469 | 460 | 461 | -0.35% | 10,000 | 62億8287万 | +0.22% | 3.55 | 0.22 |
| 06/29 | 463 | 463 | 463 | 463 | -0.81% | 1,000 | 63億467万 | +0.57% | 3.56 | 0.22 |
| 06/28 | 462 | 466 | 462 | 466 | -0.04% | 3,000 | 63億5646万 | +1.39% | 3.59 | 0.22 |
| 06/27 | 461 | 467 | 461 | 467 | +0.13% | 11,000 | 63億5919万 | +1.66% | 3.59 | 0.22 |
| 06/24 | 466 | 466 | 460 | 466 | +0.04% | 8,500 | 63億5101万 | +1.53% | 3.58 | 0.22 |
| 06/23 | 463 | 466 | 463 | 466 | +0.56% | 12,500 | 63億4829万 | +1.7% | 3.58 | 0.22 |
| 06/22 | 454 | 463 | 454 | 463 | +1.49% | 5,500 | 63億1285万 | +1.14% | 3.56 | 0.22 |
| 06/20 | 457 | 457 | 456 | 456 | -0.65% | 5,500 | 62億2017万 | -0.35% | 3.51 | 0.21 |
| 06/17 | 459 | 459 | 459 | 459 | 0% | 500 | 62億6106万 | +0.31% | 3.53 | 0.21 |
| 06/15 | 464 | 464 | 459 | 459 | -0.91% | 3,500 | 62億6106万 | +0.31% | 3.53 | 0.21 |
| 06/14 | 462 | 464 | 460 | 464 | +0.35% | 2,000 | 63億1830万 | +1.22% | 3.57 | 0.22 |
| 06/13 | 461 | 462 | 461 | 462 | +0.04% | 2,500 | 62億9650万 | +0.87% | 3.55 | 0.22 |
| 06/09 | 462 | 462 | 462 | 462 | +0.39% | 1,000 | 62億9377万 | +0.83% | 3.55 | 0.22 |
| 06/08 | 456 | 462 | 456 | 460 | -0.65% | 2,000 | 62億6924万 | +0.44% | 3.54 | 0.21 |
| 06/07 | 465 | 465 | 463 | 463 | +0.65% | 5,500 | 63億1012万 | +1.09% | 3.56 | 0.22 |
| 06/06 | 459 | 460 | 459 | 460 | +0.74% | 1,500 | 62億6924万 | +0.66% | 3.54 | 0.21 |
| 06/03 | 458 | 460 | 457 | 457 | -0.61% | 2,500 | 62億2290万 | -0.09% | 3.51 | 0.21 |
| 06/02 | 459 | 459 | 459 | 459 | +0.09% | 1,000 | 62億6106万 | +0.53% | 3.53 | 0.21 |
| 06/01 | 458 | 459 | 458 | 459 | 0% | 1,000 | 62億5561万 | +0.44% | 3.53 | 0.21 |
| 05/31 | 453 | 459 | 453 | 459 | +1.28% | 2,000 | 62億5561万 | +0.44% | 3.53 | 0.21 |
| 05/30 | 456 | 456 | 453 | 453 | -0.66% | 7,500 | 61億7656万 | -0.83% | 3.49 | 0.21 |
| 05/27 | 456 | 456 | 456 | 456 | -0.83% | 1,500 | 62億1745万 | -0.18% | 3.51 | 0.21 |
| 05/26 | 460 | 460 | 460 | 460 | +0.88% | 3,000 | 62億6924万 | +0.66% | 3.54 | 0.21 |
| 05/25 | 456 | 456 | 456 | 456 | +0.66% | 1,500 | 62億1472万 | -0.22% | 3.51 | 0.21 |
| 05/24 | 454 | 454 | 453 | 453 | -0.61% | 2,500 | 61億7384万 | -0.88% | 3.48 | 0.21 |
| 05/23 | 455 | 456 | 455 | 456 | +0.62% | 2,000 | 62億1200万 | -0.26% | 3.51 | 0.21 |
| 05/20 | 453 | 453 | 452 | 453 | -0.31% | 5,500 | 61億7384万 | -1.09% | 3.48 | 0.21 |
| 05/19 | 454 | 454 | 454 | 454 | -0.13% | 500 | 61億9292万 | -0.79% | 3.49 | 0.21 |
| 05/18 | 451 | 456 | 451 | 455 | +0.4% | 4,000 | 62億109万 | -0.87% | 3.5 | 0.21 |
| 05/17 | 453 | 453 | 453 | 453 | -0.83% | 500 | 61億7656万 | -1.05% | 3.49 | 0.21 |
| 05/16 | 460 | 460 | 455 | 457 | -0.87% | 8,000 | 62億2835万 | -0.44% | 3.51 | 0.21 |
| 05/13 | 459 | 461 | 459 | 461 | +1.05% | 1,500 | 62億8287万 | +0.66% | 3.55 | 0.22 |
| 05/12 | 456 | 456 | 456 | 456 | -0.44% | 500 | 62億1745万 | -0.61% | 3.51 | 0.21 |
| 05/11 | 456 | 458 | 456 | 458 | +0.44% | 2,000 | 62億4471万 | -0.17% | 3.52 | 0.21 |
| 05/10 | 455 | 456 | 455 | 456 | -0.83% | 1,000 | 62億1745万 | -0.83% | 3.51 | 0.21 |
| 05/09 | 466 | 466 | 460 | 460 | -0.78% | 13,500 | 62億6924万 | 0% | 3.54 | 0.21 |
| 05/06 | 463 | 464 | 463 | 464 | +0.17% | 2,500 | 63億1830万 | +0.78% | 3.57 | 0.22 |
| 05/02 | 462 | 463 | 462 | 463 | +0.87% | 1,000 | 63億740万 | +0.61% | 3.56 | 0.22 |
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。
