東京インキ（4635）の株価チャート
2022/07/28～2022/12/30
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 |
| 12/30 | 586 | 592 | 580 | 587 | +1.21% | 9,000 | 79億9737万 | -0.71% | 4.51 | 0.27 |
| 12/29 | 570 | 580 | 570 | 580 | -0.03% | 1,500 | 79億197万 | -1.56% | 4.46 | 0.27 |
| 12/28 | 583 | 590 | 579 | 580 | -2.16% | 11,000 | 79億469万 | -1.36% | 4.46 | 0.27 |
| 12/27 | 586 | 593 | 572 | 593 | +1.02% | 3,000 | 80億7914万 | +1.16% | 4.56 | 0.28 |
| 12/26 | 594 | 596 | 576 | 587 | +3.42% | 18,500 | 79億9737万 | +0.48% | 4.51 | 0.27 |
| 12/23 | 563 | 570 | 563 | 567 | -0.67% | 12,500 | 77億3297万 | -2.51% | 4.36 | 0.26 |
| 12/22 | 580 | 580 | 561 | 571 | -2.56% | 24,000 | 77億8476万 | -1.69% | 4.39 | 0.27 |
| 12/20 | 594 | 602 | 550 | 586 | -2.3% | 26,000 | 79億8919万 | +1.24% | 4.51 | 0.27 |
| 12/19 | 601 | 607 | 597 | 600 | -1.32% | 10,500 | 81億7727万 | +3.99% | 4.61 | 0.28 |
| 12/16 | 611 | 611 | 595 | 608 | -0.65% | 12,000 | 82億8630万 | +5.74% | 4.68 | 0.28 |
| 12/15 | 617 | 623 | 609 | 612 | +0.33% | 8,500 | 83億4081万 | +6.99% | 4.71 | 0.29 |
| 12/14 | 630 | 630 | 609 | 610 | -3.17% | 16,500 | 83億1356万 | +7.21% | 4.69 | 0.28 |
| 12/13 | 630 | 630 | 623 | 630 | +1.29% | 10,500 | 85億8613万 | +11.31% | 4.84 | 0.29 |
| 12/12 | 616 | 632 | 604 | 622 | +3.32% | 28,500 | 84億7710万 | +10.48% | 4.78 | 0.29 |
| 12/09 | 611 | 612 | 602 | 602 | -1.63% | 11,000 | 82億453万 | +7.69% | 4.63 | 0.28 |
| 12/08 | 604 | 612 | 601 | 612 | +1.32% | 20,000 | 83億4081万 | +9.87% | 4.71 | 0.29 |
| 12/07 | 603 | 604 | 591 | 604 | +0.33% | 10,000 | 82億3178万 | +9.22% | 4.64 | 0.28 |
| 12/06 | 590 | 603 | 590 | 602 | +2% | 18,000 | 82億453万 | +9.45% | 4.63 | 0.28 |
| 12/05 | 588 | 599 | 588 | 590 | +0.41% | 22,000 | 80億4371万 | +7.7% | 4.54 | 0.28 |
| 12/02 | 582 | 588 | 576 | 588 | +1.48% | 7,000 | 80億1100万 | +7.85% | 4.52 | 0.27 |
| 12/01 | 599 | 603 | 570 | 579 | -3.43% | 53,500 | 78億9379万 | +6.67% | 4.45 | 0.27 |
| 11/30 | 580 | 600 | 578 | 600 | +8.38% | 91,000 | 81億7454万 | +10.66% | 4.61 | 0.28 |
| 11/29 | 554 | 556 | 547 | 553 | -0.04% | 10,000 | 75億4217万 | +2.67% | 4.26 | 0.26 |
| 11/28 | 553 | 554 | 551 | 554 | +0.65% | 10,000 | 75億4489万 | +2.9% | 4.26 | 0.26 |
| 11/25 | 545 | 550 | 544 | 550 | +0.99% | 4,500 | 74億9583万 | +2.23% | 4.23 | 0.26 |
| 11/24 | 550 | 550 | 543 | 545 | -0.91% | 2,000 | 74億2223万 | +1.42% | 4.19 | 0.25 |
| 11/22 | 545 | 550 | 545 | 550 | +0.84% | 8,500 | 74億9038万 | +2.54% | 4.23 | 0.26 |
| 11/21 | 536 | 545 | 536 | 545 | +1.3% | 20,500 | 74億2769万 | +2.06% | 4.19 | 0.25 |
| 11/18 | 535 | 541 | 535 | 538 | +0.75% | 12,000 | 73億3228万 | +0.94% | 4.14 | 0.25 |
| 11/17 | 534 | 534 | 534 | 534 | +0.07% | 500 | 72億7777万 | +0.38% | 4.11 | 0.25 |
| 11/16 | 539 | 539 | 534 | 534 | +0.38% | 1,000 | 72億7232万 | +0.49% | 4.1 | 0.25 |
| 11/15 | 543 | 543 | 532 | 532 | -1.37% | 10,000 | 72億4506万 | +0.3% | 4.09 | 0.25 |
| 11/14 | 535 | 539 | 530 | 539 | +1.24% | 16,000 | 73億4591万 | +1.89% | 4.14 | 0.25 |
| 11/11 | 542 | 542 | 528 | 532 | -0.6% | 6,500 | 72億5596万 | +0.83% | 4.09 | 0.25 |
| 11/10 | 540 | 540 | 533 | 536 | -0.67% | 8,500 | 72億9957万 | +1.63% | 4.12 | 0.25 |
| 11/09 | 521 | 539 | 521 | 539 | -0.96% | 34,000 | 73億4864万 | +2.51% | 4.15 | 0.25 |
| 11/08 | 545 | 545 | 531 | 544 | +0.18% | 13,000 | 74億1951万 | +3.7% | 4.19 | 0.25 |
| 11/07 | 545 | 545 | 535 | 543 | +1.38% | 14,000 | 74億588万 | +4.1% | 4.18 | 0.25 |
| 11/04 | 533 | 538 | 533 | 536 | -0.11% | 3,500 | 73億503万 | +3.28% | 4.12 | 0.25 |
| 11/02 | 528 | 537 | 528 | 537 | +0.86% | 3,000 | 73億1320万 | +3.99% | 4.13 | 0.25 |
| 11/01 | 530 | 532 | 530 | 532 | +0.91% | 3,000 | 72億5051万 | +3.7% | 4.09 | 0.25 |
| 10/31 | 538 | 538 | 520 | 527 | -2.04% | 8,000 | 71億8509万 | +3.37% | 4.05 | 0.25 |
| 10/28 | 541 | 541 | 536 | 538 | +1.05% | 8,000 | 73億3501万 | +6.15% | 4.14 | 0.25 |
| 10/27 | 533 | 534 | 532 | 533 | -0.6% | 8,000 | 72億5869万 | +5.67% | 4.1 | 0.25 |
| 10/26 | 532 | 542 | 532 | 536 | -1.11% | 14,500 | 73億230万 | +6.95% | 4.12 | 0.25 |
| 10/25 | 542 | 542 | 533 | 542 | +1.42% | 5,500 | 73億8407万 | +8.8% | 4.17 | 0.25 |
| 10/24 | 534 | 541 | 534 | 534 | +0.19% | 15,500 | 72億8049万 | +7.92% | 4.11 | 0.25 |
| 10/21 | 544 | 544 | 530 | 533 | -1.62% | 10,000 | 72億6687万 | +8.37% | 4.1 | 0.25 |
| 10/20 | 532 | 542 | 532 | 542 | +1.96% | 24,000 | 73億8680万 | +10.84% | 4.17 | 0.25 |
| 10/19 | 505 | 532 | 504 | 532 | +4.65% | 27,000 | 72億4506万 | +9.38% | 4.09 | 0.25 |
| 10/18 | 509 | 510 | 502 | 508 | -0.39% | 11,000 | 69億2342万 | +5.18% | 3.91 | 0.24 |
| 10/17 | 506 | 517 | 506 | 510 | +0.28% | 11,500 | 69億5068万 | +6.03% | 3.92 | 0.24 |
| 10/14 | 510 | 513 | 507 | 509 | -0.27% | 5,000 | 69億3160万 | +6.18% | 3.91 | 0.24 |
| 10/13 | 514 | 514 | 510 | 510 | -1.89% | 3,500 | 69億5068万 | +6.92% | 3.92 | 0.24 |
| 10/12 | 511 | 520 | 511 | 520 | +1.8% | 4,500 | 70億8424万 | +9.43% | 4 | 0.24 |
| 10/11 | 510 | 520 | 510 | 511 | -0.85% | 15,000 | 69億5886万 | +8.18% | 3.93 | 0.24 |
| 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 |
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。
