東京インキ（4635）の株価チャート
2023/05/15～2023/10/04
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 |
| 10/04 | 543 | 544 | 537 | 537 | -2.44% | 23,500 | 73億1320万 | -5.19% | 7.7 | 0.23 |
| 10/03 | 568 | 568 | 547 | 550 | -3.24% | 26,000 | 74億9583万 | -2.83% | 7.9 | 0.24 |
| 10/02 | 570 | 577 | 568 | 568 | -0.28% | 12,500 | 77億4660万 | +0.25% | 8.16 | 0.25 |
| 09/29 | 573 | 576 | 568 | 570 | -0.42% | 12,500 | 77億6841万 | +0.71% | 8.18 | 0.25 |
| 09/28 | 567 | 577 | 567 | 572 | -0.31% | 10,000 | 78億111万 | +1.31% | 8.22 | 0.25 |
| 09/27 | 575 | 575 | 570 | 574 | +0.21% | 8,500 | 78億2565万 | +1.81% | 8.24 | 0.25 |
| 09/26 | 576 | 576 | 569 | 573 | +0.35% | 11,000 | 78億929万 | +1.78% | 8.23 | 0.25 |
| 09/25 | 570 | 577 | 570 | 571 | +0.53% | 17,000 | 77億8203万 | +1.6% | 8.2 | 0.25 |
| 09/22 | 569 | 569 | 568 | 568 | -0.18% | 6,500 | 77億4115万 | +1.25% | 8.16 | 0.25 |
| 09/21 | 568 | 571 | 562 | 569 | +0.18% | 7,500 | 77億5478万 | +1.61% | 8.17 | 0.25 |
| 09/20 | 572 | 572 | 568 | 568 | -0.32% | 14,000 | 77億4115万 | +1.61% | 8.16 | 0.25 |
| 09/19 | 570 | 574 | 564 | 570 | +0.04% | 34,000 | 77億6568万 | +1.93% | 8.18 | 0.25 |
| 09/15 | 570 | 570 | 565 | 570 | +1.06% | 10,500 | 77億6295万 | +1.9% | 8.18 | 0.25 |
| 09/14 | 565 | 569 | 562 | 564 | +0.28% | 7,000 | 76億8118万 | +0.82% | 8.09 | 0.24 |
| 09/13 | 567 | 567 | 562 | 562 | -0.46% | 18,000 | 76億5937万 | +0.54% | 8.07 | 0.24 |
| 09/12 | 565 | 567 | 564 | 565 | -0.53% | 3,000 | 76億9481万 | +0.82% | 8.11 | 0.24 |
| 09/11 | 571 | 571 | 564 | 568 | +0.6% | 6,500 | 77億3570万 | +1.36% | 8.15 | 0.25 |
| 09/08 | 566 | 566 | 564 | 564 | -0.25% | 3,500 | 76億8936万 | +0.75% | 8.1 | 0.24 |
| 09/07 | 571 | 575 | 564 | 566 | -0.49% | 19,500 | 77億844万 | +1.18% | 8.12 | 0.24 |
| 09/06 | 562 | 573 | 562 | 568 | +0.25% | 8,000 | 77億4660万 | +1.68% | 8.16 | 0.25 |
| 09/05 | 567 | 568 | 563 | 567 | -0.07% | 9,000 | 77億2752万 | +1.43% | 8.14 | 0.25 |
| 09/04 | 566 | 567 | 555 | 567 | +0.67% | 17,000 | 77億3297万 | +1.68% | 8.15 | 0.25 |
| 09/01 | 562 | 566 | 562 | 564 | +0.28% | 12,000 | 76億8118万 | +1% | 8.09 | 0.24 |
| 08/31 | 557 | 562 | 557 | 562 | +0.04% | 2,500 | 76億5937万 | +0.72% | 8.07 | 0.24 |
| 08/30 | 561 | 562 | 561 | 562 | +0.57% | 1,000 | 76億5665万 | +0.68% | 8.07 | 0.24 |
| 08/29 | 558 | 563 | 558 | 559 | +0.79% | 6,000 | 76億1304万 | +0.11% | 8.02 | 0.24 |
| 08/28 | 553 | 557 | 552 | 554 | +0.91% | 12,500 | 75億5307万 | -0.68% | 7.96 | 0.24 |
| 08/25 | 550 | 550 | 549 | 549 | -0.15% | 1,500 | 74億8493万 | -1.58% | 7.89 | 0.24 |
| 08/24 | 546 | 550 | 546 | 550 | +1.03% | 2,000 | 74億9583万 | -1.43% | 7.9 | 0.24 |
| 08/23 | 546 | 546 | 544 | 544 | -0.22% | 6,000 | 74億1951万 | -2.44% | 7.82 | 0.24 |
| 08/22 | 546 | 546 | 546 | 546 | -0.07% | 1,000 | 74億3586万 | -2.22% | 7.83 | 0.24 |
| 08/21 | 546 | 550 | 546 | 546 | -0.55% | 7,000 | 74億4131万 | -2.15% | 7.84 | 0.24 |
| 08/18 | 550 | 550 | 549 | 549 | -0.36% | 5,500 | 74億8220万 | -1.61% | 7.88 | 0.24 |
| 08/17 | 552 | 552 | 551 | 551 | -0.22% | 5,500 | 75億946万 | -1.25% | 7.91 | 0.24 |
| 08/16 | 556 | 561 | 552 | 552 | +1.06% | 7,000 | 75億2581万 | -1.04% | 7.93 | 0.24 |
| 08/15 | 566 | 567 | 546 | 546 | -4.21% | 48,500 | 74億4677万 | -2.08% | 7.85 | 0.24 |
| 08/14 | 571 | 571 | 570 | 570 | -0.83% | 12,500 | 77億7386万 | +2.22% | 8.19 | 0.25 |
| 08/10 | 574 | 576 | 573 | 575 | +0.17% | 8,000 | 78億3928万 | +3.08% | 8.26 | 0.25 |
| 08/09 | 580 | 580 | 568 | 574 | -1% | 9,000 | 78億2565万 | +3.09% | 8.24 | 0.25 |
| 08/08 | 570 | 580 | 568 | 580 | +2.15% | 53,500 | 79億469万 | +4.13% | 8.33 | 0.25 |
| 08/07 | 570 | 570 | 558 | 568 | +1.43% | 60,500 | 77億3842万 | +2.12% | 8.15 | 0.25 |
| 08/04 | 556 | 560 | 556 | 560 | +1.74% | 4,500 | 76億2939万 | +0.68% | 8.04 | 0.24 |
| 08/03 | 556 | 563 | 550 | 550 | -2.1% | 7,500 | 74億9856万 | -1.04% | 7.9 | 0.24 |
| 08/02 | 560 | 562 | 560 | 562 | +0.46% | 2,500 | 76億5937万 | +1.08% | 8.07 | 0.24 |
| 08/01 | 562 | 562 | 559 | 559 | +0.58% | 1,500 | 76億2394万 | +0.61% | 8.03 | 0.24 |
| 07/31 | 561 | 561 | 556 | 556 | -0.18% | 1,000 | 75億8033万 | +0.22% | 7.99 | 0.24 |
| 07/28 | 558 | 559 | 557 | 557 | -0.07% | 4,500 | 75億9396万 | +0.4% | 8 | 0.24 |
| 07/27 | 561 | 561 | 556 | 558 | -0.64% | 2,000 | 75億9941万 | +0.65% | 8.01 | 0.24 |
| 07/26 | 569 | 569 | 559 | 561 | -0.14% | 18,000 | 76億4847万 | +1.3% | 8.06 | 0.24 |
| 07/25 | 559 | 562 | 557 | 562 | +0.54% | 22,500 | 76億5937万 | +1.63% | 8.07 | 0.24 |
| 07/24 | 553 | 559 | 553 | 559 | +1.01% | 2,000 | 76億1849万 | +1.27% | 8.03 | 0.24 |
| 07/21 | 550 | 558 | 550 | 553 | +0.55% | 3,000 | 75億4217万 | +0.44% | 7.95 | 0.24 |
| 07/20 | 547 | 559 | 547 | 550 | +0.4% | 5,500 | 75億128万 | +0.07% | 7.9 | 0.24 |
| 07/19 | 558 | 558 | 548 | 548 | -0.58% | 3,500 | 74億7130万 | -0.15% | 7.87 | 0.24 |
| 07/18 | 550 | 551 | 544 | 551 | +1.36% | 4,000 | 75億1491万 | +0.44% | 7.92 | 0.24 |
| 07/14 | 544 | 546 | 544 | 544 | +0.07% | 3,000 | 74億1406万 | -0.73% | 7.81 | 0.24 |
| 07/13 | 547 | 547 | 542 | 544 | -0.84% | 12,000 | 74億861万 | -0.8% | 7.81 | 0.24 |
| 07/12 | 551 | 551 | 548 | 548 | -0.44% | 5,000 | 74億7130万 | +0.22% | 7.87 | 0.24 |
| 07/11 | 551 | 552 | 551 | 551 | -0.04% | 2,500 | 75億401万 | +0.84% | 7.91 | 0.24 |
| 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 |
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。
