東京インキ（4635）の株価チャート
2023/02/14～2023/07/10
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 |
| 07/10 | 551 | 553 | 550 | 551 | -0.4% | 5,500 | 75億673万 | +0.88% | 7.91 | 0.24 |
| 07/07 | 552 | 555 | 550 | 553 | -1.92% | 21,000 | 75億3672万 | +1.47% | 7.94 | 0.24 |
| 07/06 | 563 | 567 | 558 | 564 | -0.49% | 22,000 | 76億8391万 | +3.64% | 8.1 | 0.24 |
| 07/05 | 564 | 567 | 563 | 567 | +0.11% | 4,000 | 77億2207万 | +4.35% | 8.14 | 0.25 |
| 07/04 | 567 | 567 | 563 | 566 | -0.14% | 5,000 | 77億1389万 | +4.43% | 8.13 | 0.25 |
| 07/03 | 558 | 568 | 558 | 567 | +0.67% | 9,000 | 77億2479万 | +4.77% | 8.14 | 0.25 |
| 06/30 | 569 | 569 | 552 | 563 | +0.54% | 13,000 | 76億7300万 | +4.45% | 8.08 | 0.24 |
| 06/29 | 556 | 560 | 552 | 560 | +1.45% | 26,500 | 76億3212万 | +4.09% | 8.04 | 0.24 |
| 06/28 | 549 | 553 | 549 | 552 | +0.51% | 6,000 | 75億2309万 | +2.6% | 7.93 | 0.24 |
| 06/27 | 548 | 549 | 547 | 549 | +0.26% | 3,000 | 74億8493万 | +2.27% | 7.89 | 0.24 |
| 06/26 | 548 | 548 | 543 | 548 | +0.33% | 6,000 | 74億6585万 | +2.2% | 7.87 | 0.24 |
| 06/23 | 547 | 547 | 545 | 546 | 0% | 5,500 | 74億4131万 | +1.87% | 7.84 | 0.24 |
| 06/22 | 538 | 546 | 537 | 546 | +1.49% | 19,500 | 74億4131万 | +1.87% | 7.84 | 0.24 |
| 06/21 | 538 | 540 | 535 | 538 | -0.04% | 4,000 | 73億3228万 | +0.56% | 7.72 | 0.23 |
| 06/20 | 537 | 539 | 536 | 538 | +0.3% | 3,000 | 73億3501万 | +0.6% | 7.73 | 0.23 |
| 06/19 | 537 | 537 | 537 | 537 | 0% | 500 | 73億1320万 | +0.3% | 7.7 | 0.23 |
| 06/16 | 532 | 539 | 532 | 537 | +0.68% | 6,000 | 73億1320万 | +0.11% | 7.7 | 0.23 |
| 06/15 | 534 | 534 | 530 | 533 | -0.26% | 12,000 | 72億6414万 | -0.74% | 7.65 | 0.23 |
| 06/14 | 531 | 534 | 530 | 534 | +0.72% | 10,500 | 72億8322万 | -0.67% | 7.67 | 0.23 |
| 06/13 | 530 | 533 | 530 | 531 | -0.45% | 7,000 | 72億3143万 | -1.56% | 7.62 | 0.23 |
| 06/12 | 530 | 535 | 530 | 533 | -0.37% | 8,500 | 72億6414万 | -1.3% | 7.65 | 0.23 |
| 06/09 | 534 | 535 | 531 | 535 | +0.41% | 6,000 | 72億9140万 | -1.11% | 7.68 | 0.23 |
| 06/08 | 531 | 533 | 531 | 533 | +0.23% | 2,500 | 72億6141万 | -1.7% | 7.65 | 0.23 |
| 06/07 | 534 | 534 | 530 | 532 | +0.57% | 8,000 | 72億4506万 | -2.1% | 7.63 | 0.23 |
| 06/06 | 531 | 531 | 523 | 529 | -1.45% | 35,000 | 72億417万 | -2.65% | 7.59 | 0.23 |
| 06/05 | 533 | 536 | 526 | 536 | +0.79% | 24,000 | 73億1048万 | -1.4% | 7.7 | 0.23 |
| 06/02 | 533 | 534 | 532 | 532 | -0.52% | 6,500 | 72億5324万 | -2.17% | 7.64 | 0.23 |
| 06/01 | 530 | 535 | 530 | 535 | -0.19% | 19,000 | 72億9140万 | -1.83% | 7.68 | 0.23 |
| 05/31 | 537 | 537 | 536 | 536 | -0.22% | 2,500 | 73億503万 | -1.83% | 7.7 | 0.23 |
| 05/30 | 539 | 539 | 535 | 537 | +0.22% | 3,500 | 73億2138万 | -1.61% | 7.71 | 0.23 |
| 05/29 | 536 | 536 | 536 | 536 | +0.07% | 3,000 | 73億503万 | -1.83% | 7.7 | 0.23 |
| 05/26 | 541 | 541 | 536 | 536 | -0.81% | 4,000 | 72億9957万 | -2.08% | 7.69 | 0.23 |
| 05/25 | 535 | 540 | 534 | 540 | +0.97% | 9,500 | 73億5954万 | -1.28% | 7.75 | 0.23 |
| 05/24 | 535 | 538 | 535 | 535 | -0.45% | 5,000 | 72億8867万 | -2.23% | 7.68 | 0.23 |
| 05/23 | 545 | 545 | 537 | 537 | -0.07% | 7,000 | 73億2138万 | -1.79% | 7.71 | 0.23 |
| 05/22 | 538 | 545 | 538 | 538 | +0.07% | 4,000 | 73億2683万 | -1.72% | 7.72 | 0.23 |
| 05/19 | 533 | 538 | 533 | 537 | +0.41% | 6,000 | 73億2138万 | -1.79% | 7.71 | 0.23 |
| 05/18 | 534 | 535 | 534 | 535 | +0.34% | 7,000 | 72億9140万 | -2.19% | 7.68 | 0.23 |
| 05/17 | 544 | 544 | 532 | 533 | -1.66% | 31,000 | 72億6687万 | -2.52% | 7.66 | 0.23 |
| 05/16 | 560 | 560 | 541 | 542 | -4.47% | 32,000 | 73億8952万 | -0.88% | 7.79 | 0.23 |
| 05/15 | 571 | 571 | 563 | 568 | +1.07% | 29,500 | 77億3570万 | +3.77% | 8.15 | 0.25 |
| 05/12 | 561 | 562 | 558 | 562 | +0.18% | 12,500 | 76億5392万 | +2.86% | 8.06 | 0.24 |
| 05/11 | 555 | 561 | 555 | 561 | +0.94% | 15,000 | 76億4029万 | +2.86% | 8.05 | 0.24 |
| 05/10 | 558 | 558 | 555 | 555 | -0.29% | 11,000 | 75億6942万 | +2.1% | 7.97 | 0.24 |
| 05/09 | 554 | 558 | 552 | 557 | +0.58% | 14,500 | 75億9123万 | +2.39% | 8 | 0.24 |
| 05/08 | 555 | 555 | 550 | 554 | +0.69% | 16,500 | 75億4762万 | +1.99% | 7.95 | 0.24 |
| 05/02 | 551 | 553 | 548 | 550 | -0.15% | 11,500 | 74億9583万 | +1.48% | 7.9 | 0.24 |
| 05/01 | 549 | 552 | 549 | 551 | +0.36% | 12,000 | 75億673万 | +1.25% | 7.91 | 0.24 |
| 04/28 | 549 | 550 | 548 | 549 | +0.18% | 5,500 | 74億7947万 | +0.7% | 7.88 | 0.24 |
| 04/27 | 549 | 549 | 548 | 548 | 0% | 1,000 | 74億6585万 | +0.33% | 7.87 | 0.24 |
| 04/26 | 545 | 549 | 545 | 548 | -0.29% | 9,000 | 74億6585万 | +0.15% | 7.87 | 0.24 |
| 04/25 | 548 | 549 | 545 | 549 | +0.66% | 10,000 | 74億8765万 | +0.26% | 7.89 | 0.24 |
| 04/24 | 546 | 548 | 546 | 546 | 0% | 7,000 | 74億3859万 | -0.58% | 7.84 | 0.24 |
| 04/21 | 544 | 546 | 543 | 546 | +0.33% | 7,500 | 74億3859万 | -0.76% | 7.84 | 0.24 |
| 04/20 | 545 | 545 | 544 | 544 | -0.15% | 3,500 | 74億1406万 | -1.27% | 7.81 | 0.24 |
| 04/19 | 542 | 545 | 542 | 545 | +0.22% | 9,500 | 74億2496万 | -1.48% | 7.82 | 0.24 |
| 04/18 | 545 | 547 | 542 | 544 | -0.4% | 11,500 | 74億861万 | -1.88% | 7.81 | 0.24 |
| 04/17 | 544 | 546 | 543 | 546 | +0.44% | 16,500 | 74億3859万 | -1.83% | 7.84 | 0.24 |
| 04/14 | 538 | 543 | 538 | 543 | +1.23% | 13,500 | 74億588万 | -2.62% | 7.8 | 0.24 |
| 04/13 | 536 | 537 | 534 | 537 | +0.07% | 7,500 | 73億1593万 | -4.14% | 7.71 | 0.23 |
| 04/12 | 530 | 536 | 530 | 536 | +0.86% | 20,000 | 73億1048万 | -4.72% | 7.7 | 0.23 |
| 04/11 | 534 | 535 | 531 | 532 | -0.49% | 41,000 | 72億4779万 | -5.88% | 7.64 | 0.23 |
| 04/10 | 540 | 540 | 534 | 534 | -0.67% | 17,000 | 72億8322万 | -5.75% | 7.67 | 0.23 |
| 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 |
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。
