東京インキ（4635）の株価チャート
2022/11/10～2023/04/07
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 |
| 2023 |
| 04/07 | 539 | 539 | 535 | 538 | -0.19% | 28,500 | 73億3228万 | -5.61% | 7.72 | 0.23 |
| 04/06 | 537 | 539 | 536 | 539 | +0.3% | 21,000 | 73億4591万 | -5.77% | 7.74 | 0.23 |
| 04/05 | 545 | 545 | 536 | 537 | -1.47% | 22,500 | 73億2411万 | -6.54% | 7.72 | 0.23 |
| 04/04 | 538 | 546 | 537 | 545 | +1.38% | 26,000 | 74億3314万 | -5.48% | 7.83 | 0.24 |
| 04/03 | 540 | 545 | 535 | 538 | +0.41% | 32,000 | 73億3228万 | -7.08% | 7.72 | 0.23 |
| 03/31 | 528 | 536 | 528 | 536 | +1.4% | 18,500 | 73億230万 | -7.78% | 4.12 | 0.25 |
| 03/30 | 540 | 540 | 526 | 528 | -3.08% | 44,500 | 72億145万 | -9.37% | 4.06 | 0.25 |
| 03/29 | 549 | 560 | 544 | 545 | -7.06% | 229,500 | 74億3041万 | -6.8% | 4.19 | 0.25 |
| 03/28 | 583 | 587 | 578 | 587 | +0.79% | 19,000 | 79億9464万 | +0.1% | 4.51 | 0.27 |
| 03/27 | 574 | 582 | 574 | 582 | +0.69% | 16,500 | 79億3195万 | -0.51% | 4.48 | 0.27 |
| 03/24 | 574 | 578 | 574 | 578 | 0% | 2,500 | 78億7744万 | -1.2% | 4.44 | 0.27 |
| 03/23 | 572 | 580 | 572 | 578 | 0% | 6,000 | 78億7744万 | -1.2% | 4.44 | 0.27 |
| 03/22 | 575 | 578 | 571 | 578 | +2.19% | 11,000 | 78億7744万 | -1.37% | 4.44 | 0.27 |
| 03/20 | 572 | 574 | 554 | 566 | -1.15% | 32,000 | 77億844万 | -3.48% | 4.35 | 0.26 |
| 03/17 | 571 | 577 | 570 | 572 | +0.1% | 6,500 | 77億9839万 | -2.52% | 4.4 | 0.27 |
| 03/16 | 581 | 581 | 566 | 572 | -3.28% | 44,000 | 77億9021万 | -2.79% | 4.4 | 0.27 |
| 03/15 | 591 | 593 | 584 | 591 | +2.28% | 16,000 | 80億5461万 | +0.34% | 4.54 | 0.28 |
| 03/14 | 581 | 585 | 577 | 578 | -1.37% | 24,500 | 78億7471万 | -1.9% | 4.44 | 0.27 |
| 03/13 | 595 | 595 | 580 | 586 | -1.71% | 22,000 | 79億8374万 | -0.71% | 4.5 | 0.27 |
| 03/10 | 594 | 600 | 594 | 596 | 0% | 3,000 | 81億2275万 | +1.02% | 4.58 | 0.28 |
| 03/09 | 598 | 599 | 596 | 596 | 0% | 5,500 | 81億2275万 | +1.19% | 4.58 | 0.28 |
| 03/08 | 598 | 598 | 594 | 596 | +0.34% | 2,000 | 81億2275万 | +1.19% | 4.58 | 0.28 |
| 03/07 | 595 | 598 | 594 | 594 | -0.2% | 26,000 | 80億9550万 | +0.85% | 4.57 | 0.28 |
| 03/06 | 593 | 595 | 593 | 595 | +0.37% | 3,000 | 81億1185万 | +1.22% | 4.58 | 0.28 |
| 03/03 | 600 | 604 | 592 | 593 | -0.17% | 12,000 | 80億8187万 | +0.85% | 4.56 | 0.28 |
| 03/02 | 602 | 603 | 594 | 594 | -1.33% | 6,000 | 80億9550万 | +1.19% | 4.57 | 0.28 |
| 03/01 | 596 | 602 | 595 | 602 | +1.01% | 8,500 | 82億453万 | +2.56% | 4.63 | 0.28 |
| 02/28 | 597 | 600 | 595 | 596 | +0.1% | 8,500 | 81億2275万 | +1.71% | 4.58 | 0.28 |
| 02/27 | 585 | 596 | 585 | 595 | +2.16% | 15,000 | 81億1458万 | +1.6% | 4.58 | 0.28 |
| 02/24 | 581 | 583 | 580 | 583 | -0.41% | 6,500 | 79億4285万 | -0.38% | 4.48 | 0.27 |
| 02/22 | 585 | 585 | 585 | 585 | +1.21% | 500 | 79億7556万 | +0.03% | 4.5 | 0.27 |
| 02/21 | 578 | 588 | 578 | 578 | +0.14% | 10,500 | 78億8016万 | -1.33% | 4.45 | 0.27 |
| 02/20 | 574 | 581 | 574 | 577 | +0.73% | 6,000 | 78億6926万 | -1.47% | 4.44 | 0.27 |
| 02/17 | 578 | 579 | 573 | 573 | -0.86% | 12,000 | 78億1202万 | -2.35% | 4.41 | 0.27 |
| 02/16 | 580 | 587 | 578 | 578 | 0% | 11,000 | 78億8016万 | -1.5% | 4.45 | 0.27 |
| 02/15 | 588 | 588 | 572 | 578 | -1.67% | 54,000 | 78億8016万 | -1.67% | 4.45 | 0.27 |
| 02/14 | 588 | 596 | 584 | 588 | +0.17% | 18,500 | 80億1372万 | -0.17% | 4.52 | 0.27 |
| 02/13 | 598 | 598 | 582 | 587 | -0.68% | 23,500 | 80億9万 | -0.34% | 4.51 | 0.27 |
| 02/10 | 595 | 595 | 591 | 591 | -0.74% | 3,000 | 80億5461万 | +0.17% | 4.54 | 0.28 |
| 02/09 | 593 | 600 | 592 | 595 | -1.91% | 21,500 | 81億1458万 | +0.92% | 4.58 | 0.28 |
| 02/08 | 588 | 607 | 585 | 607 | +3.48% | 29,000 | 82億7267万 | +2.88% | 4.67 | 0.28 |
| 02/07 | 591 | 591 | 580 | 587 | -0.64% | 11,500 | 79億9464万 | -0.41% | 4.51 | 0.27 |
| 02/06 | 590 | 590 | 582 | 590 | +1.27% | 8,500 | 80億4643万 | +0.24% | 4.54 | 0.28 |
| 02/03 | 589 | 589 | 577 | 583 | -0.65% | 8,000 | 79億4558万 | -1.02% | 4.48 | 0.27 |
| 02/02 | 587 | 589 | 587 | 587 | -0.71% | 4,000 | 79億9737万 | -0.37% | 4.51 | 0.27 |
| 02/01 | 594 | 596 | 587 | 591 | +0.68% | 5,500 | 80億5461万 | +0.34% | 4.54 | 0.28 |
| 01/31 | 581 | 587 | 581 | 587 | +0.27% | 1,500 | 80億9万 | -0.17% | 4.51 | 0.27 |
| 01/30 | 586 | 590 | 576 | 585 | +0.62% | 8,500 | 79億7829万 | -0.27% | 4.5 | 0.27 |
| 01/27 | 580 | 582 | 577 | 582 | +0.87% | 3,500 | 79億2923万 | -1.05% | 4.47 | 0.27 |
| 01/26 | 585 | 585 | 572 | 577 | -2.24% | 19,000 | 78億6108万 | -1.9% | 4.44 | 0.27 |
| 01/25 | 585 | 590 | 583 | 590 | +1.17% | 3,000 | 80億4098万 | +0.17% | 4.54 | 0.28 |
| 01/24 | 579 | 584 | 579 | 583 | +0.28% | 2,000 | 79億4831万 | -1.15% | 4.48 | 0.27 |
| 01/23 | 586 | 586 | 577 | 582 | -0.75% | 11,000 | 79億2650万 | -1.59% | 4.47 | 0.27 |
| 01/20 | 586 | 586 | 585 | 586 | +0.03% | 1,500 | 79億8647万 | -1.18% | 4.51 | 0.27 |
| 01/19 | 590 | 590 | 586 | 586 | -0.81% | 1,500 | 79億8374万 | -1.55% | 4.5 | 0.27 |
| 01/18 | 597 | 597 | 591 | 591 | -0.24% | 2,000 | 80億4916万 | -0.74% | 4.54 | 0.28 |
| 01/17 | 590 | 592 | 590 | 592 | +0.34% | 1,500 | 80億6824万 | -0.67% | 4.55 | 0.28 |
| 01/16 | 596 | 596 | 577 | 590 | -0.57% | 8,000 | 80億4098万 | -1.17% | 4.54 | 0.28 |
| 01/13 | 592 | 593 | 590 | 593 | -0.03% | 4,000 | 80億8732万 | -0.6% | 4.56 | 0.28 |
| 01/12 | 590 | 601 | 590 | 594 | +0.3% | 3,000 | 80億9004万 | -0.57% | 4.56 | 0.28 |
| 01/11 | 598 | 600 | 592 | 592 | -1.04% | 6,000 | 80億6551万 | -0.87% | 4.55 | 0.28 |
| 01/10 | 634 | 634 | 598 | 598 | -1.32% | 37,500 | 81億5001万 | +0.34% | 4.6 | 0.28 |
| 01/06 | 597 | 607 | 597 | 606 | +1.17% | 22,500 | 82億5904万 | +1.68% | 4.66 | 0.28 |
| 01/05 | 597 | 599 | 592 | 599 | +0.27% | 6,500 | 81億6364万 | +0.84% | 4.61 | 0.28 |
| 01/04 | 587 | 597 | 587 | 597 | +1.81% | 4,500 | 81億4183万 | +0.74% | 4.59 | 0.28 |
| 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 |
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。
