東京インキ（4635）の株価チャート
2023/09/01～2024/01/30
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 |
| 2024 |
| 01/30 | 599 | 600 | 597 | 600 | +0.67% | 2,500 | 81億7727万 | +3.27% | 8.62 | 0.26 |
| 01/29 | 599 | 600 | 596 | 596 | -0.43% | 9,000 | 81億2275万 | +2.76% | 8.56 | 0.26 |
| 01/26 | 597 | 605 | 595 | 599 | +0.23% | 23,500 | 81億5819万 | +3.56% | 8.6 | 0.26 |
| 01/25 | 595 | 597 | 590 | 597 | +0.47% | 17,500 | 81億3911万 | +3.5% | 8.58 | 0.26 |
| 01/24 | 596 | 596 | 592 | 594 | -0.1% | 6,000 | 81億95万 | +3.19% | 8.53 | 0.26 |
| 01/23 | 587 | 595 | 587 | 595 | +1.36% | 16,500 | 81億913万 | +3.66% | 8.54 | 0.26 |
| 01/22 | 588 | 588 | 585 | 587 | +0.82% | 11,500 | 80億9万 | +2.44% | 8.43 | 0.25 |
| 01/19 | 583 | 583 | 577 | 582 | +0.34% | 6,500 | 79億3468万 | +1.78% | 8.36 | 0.25 |
| 01/18 | 584 | 587 | 578 | 580 | -0.58% | 10,000 | 79億742万 | +1.61% | 8.33 | 0.25 |
| 01/17 | 581 | 584 | 579 | 584 | +0.52% | 7,000 | 79億5376万 | +2.39% | 8.38 | 0.25 |
| 01/16 | 583 | 583 | 576 | 581 | -0.07% | 9,000 | 79億1287万 | +2.04% | 8.34 | 0.25 |
| 01/15 | 584 | 584 | 578 | 581 | +0.17% | 25,000 | 79億1832万 | +2.11% | 8.34 | 0.25 |
| 01/12 | 579 | 583 | 576 | 580 | +0.14% | 9,000 | 79億469万 | +2.11% | 8.33 | 0.25 |
| 01/11 | 580 | 583 | 579 | 579 | -0.1% | 12,000 | 78億9379万 | +1.97% | 8.32 | 0.25 |
| 01/10 | 581 | 582 | 572 | 580 | -0.24% | 13,000 | 79億197万 | +2.08% | 8.33 | 0.25 |
| 01/09 | 586 | 586 | 580 | 581 | -0.07% | 33,000 | 79億2105万 | +2.5% | 8.35 | 0.25 |
| 01/05 | 578 | 590 | 578 | 582 | +1.01% | 27,500 | 79億2650万 | +2.76% | 8.35 | 0.25 |
| 01/04 | 571 | 580 | 569 | 576 | +0.98% | 26,500 | 78億4745万 | +1.73% | 8.27 | 0.25 |
| 2023 |
| 12/29 | 562 | 571 | 562 | 570 | +0.99% | 8,000 | 77億7113万 | +0.74% | 8.19 | 0.25 |
| 12/28 | 568 | 573 | 561 | 565 | -0.6% | 7,500 | 76億9481万 | -0.07% | 8.11 | 0.24 |
| 12/27 | 561 | 568 | 561 | 568 | +1.94% | 5,500 | 77億4115万 | +0.53% | 8.16 | 0.25 |
| 12/26 | 562 | 564 | 557 | 557 | -1.9% | 22,000 | 75億9396万 | -1.38% | 8 | 0.24 |
| 12/25 | 571 | 571 | 565 | 568 | -0.49% | 12,000 | 77億4115万 | +0.53% | 8.16 | 0.25 |
| 12/22 | 572 | 573 | 571 | 571 | +0.18% | 9,500 | 77億7931万 | +1.21% | 8.2 | 0.25 |
| 12/21 | 570 | 571 | 570 | 570 | +0.07% | 6,500 | 77億6568万 | +1.03% | 8.18 | 0.25 |
| 12/20 | 562 | 572 | 562 | 569 | +0.78% | 7,000 | 77億6023万 | +1.14% | 8.18 | 0.25 |
| 12/19 | 564 | 570 | 564 | 565 | -0.6% | 4,000 | 77億26万 | +0.36% | 8.11 | 0.24 |
| 12/18 | 557 | 570 | 557 | 568 | +2.01% | 15,000 | 77億4660万 | +1.14% | 8.16 | 0.25 |
| 12/15 | 564 | 564 | 557 | 557 | -0.64% | 7,500 | 75億9396万 | -0.85% | 8 | 0.24 |
| 12/14 | 561 | 562 | 561 | 561 | +0.07% | 2,000 | 76億4302万 | -0.21% | 8.05 | 0.24 |
| 12/13 | 556 | 560 | 554 | 560 | +0.43% | 4,500 | 76億3757万 | -0.11% | 8.05 | 0.24 |
| 12/12 | 560 | 561 | 556 | 558 | 0% | 5,000 | 76億486万 | -0.53% | 8.01 | 0.24 |
| 12/11 | 571 | 574 | 556 | 558 | -0.43% | 18,000 | 76億486万 | -0.53% | 8.01 | 0.24 |
| 12/08 | 565 | 568 | 555 | 560 | -0.81% | 14,000 | 76億3757万 | -0.11% | 8.05 | 0.24 |
| 12/07 | 571 | 572 | 565 | 565 | -1.09% | 13,000 | 77億26万 | +0.89% | 8.11 | 0.24 |
| 12/06 | 571 | 573 | 568 | 571 | 0% | 9,500 | 77億8476万 | +2% | 8.2 | 0.25 |
| 12/05 | 572 | 572 | 569 | 571 | -0.21% | 5,000 | 77億8476万 | +2.18% | 8.2 | 0.25 |
| 12/04 | 567 | 572 | 567 | 572 | +1.02% | 17,500 | 78億111万 | +2.58% | 8.22 | 0.25 |
| 12/01 | 569 | 569 | 567 | 567 | -0.25% | 7,500 | 77億2207万 | +1.91% | 8.14 | 0.25 |
| 11/30 | 564 | 568 | 564 | 568 | +0.67% | 3,500 | 77億4115万 | +2.16% | 8.16 | 0.25 |
| 11/29 | 565 | 570 | 564 | 564 | -0.67% | 8,000 | 76億8936万 | +1.66% | 8.1 | 0.24 |
| 11/28 | 566 | 568 | 565 | 568 | +0.35% | 7,500 | 77億4115万 | +2.53% | 8.16 | 0.25 |
| 11/27 | 566 | 567 | 560 | 566 | 0% | 11,500 | 77億1389万 | +2.35% | 8.13 | 0.25 |
| 11/24 | 558 | 566 | 558 | 566 | +1.47% | 13,500 | 77億1389万 | +2.54% | 8.13 | 0.25 |
| 11/22 | 557 | 558 | 555 | 558 | 0% | 2,000 | 76億213万 | +1.23% | 8.01 | 0.24 |
| 11/21 | 561 | 561 | 558 | 558 | -0.21% | 1,500 | 76億213万 | +1.23% | 8.01 | 0.24 |
| 11/20 | 560 | 560 | 558 | 559 | +0.04% | 8,000 | 76億1849万 | +1.64% | 8.03 | 0.24 |
| 11/17 | 554 | 559 | 554 | 559 | +0.5% | 7,500 | 76億1576万 | +1.79% | 8.02 | 0.24 |
| 11/16 | 556 | 561 | 556 | 556 | +0.36% | 12,500 | 75億7760万 | +1.28% | 7.98 | 0.24 |
| 11/15 | 559 | 559 | 554 | 554 | -0.93% | 11,000 | 75億5034万 | +0.91% | 7.95 | 0.24 |
| 11/14 | 556 | 559 | 553 | 559 | +1.23% | 26,500 | 76億2121万 | +1.86% | 8.03 | 0.24 |
| 11/13 | 552 | 554 | 552 | 552 | +0.07% | 4,500 | 75億2854万 | +0.8% | 7.93 | 0.24 |
| 11/10 | 558 | 558 | 552 | 552 | -0.72% | 5,000 | 75億2309万 | +0.73% | 7.93 | 0.24 |
| 11/09 | 555 | 556 | 550 | 556 | +0.98% | 4,000 | 75億7760万 | +1.46% | 7.98 | 0.24 |
| 11/08 | 553 | 554 | 551 | 551 | -0.97% | 20,500 | 75億401万 | +0.66% | 7.91 | 0.24 |
| 11/07 | 554 | 556 | 552 | 556 | +0.43% | 12,500 | 75億7760万 | +1.46% | 7.98 | 0.24 |
| 11/06 | 558 | 558 | 552 | 554 | -0.43% | 17,500 | 75億4489万 | +0.84% | 7.95 | 0.24 |
| 11/02 | 557 | 563 | 551 | 556 | +1.09% | 57,000 | 75億7760万 | +1.28% | 7.98 | 0.24 |
| 11/01 | 546 | 550 | 544 | 550 | +0.95% | 5,500 | 74億9583万 | 0% | 7.9 | 0.24 |
| 10/31 | 547 | 547 | 543 | 545 | -0.37% | 3,500 | 74億2496万 | -1.13% | 7.82 | 0.24 |
| 10/30 | 548 | 548 | 545 | 547 | +0.15% | 1,500 | 74億5222万 | -0.94% | 7.85 | 0.24 |
| 10/27 | 548 | 549 | 546 | 546 | +0.37% | 2,500 | 74億4131万 | -1.27% | 7.84 | 0.24 |
| 10/26 | 547 | 547 | 544 | 544 | -0.22% | 5,000 | 74億1406万 | -1.81% | 7.81 | 0.24 |
| 10/25 | 544 | 545 | 544 | 545 | +0.52% | 1,000 | 74億3041万 | -1.77% | 7.83 | 0.24 |
| 10/24 | 545 | 549 | 542 | 542 | -1.38% | 2,000 | 73億9225万 | -2.45% | 7.79 | 0.23 |
| 10/23 | 548 | 550 | 543 | 550 | +0.36% | 13,500 | 74億9583万 | -1.26% | 7.9 | 0.24 |
| 10/20 | 546 | 548 | 546 | 548 | +1.26% | 2,500 | 74億6857万 | -1.62% | 7.87 | 0.24 |
| 10/19 | 541 | 545 | 541 | 541 | -0.88% | 2,500 | 73億7590万 | -3.01% | 7.77 | 0.23 |
| 10/18 | 540 | 546 | 540 | 546 | +1.11% | 5,500 | 74億4131万 | -2.33% | 7.84 | 0.24 |
| 10/17 | 544 | 549 | 540 | 540 | -0.04% | 2,500 | 73億5954万 | -3.57% | 7.75 | 0.23 |
| 10/16 | 544 | 546 | 540 | 540 | -1.06% | 13,500 | 73億6227万 | -3.71% | 7.76 | 0.23 |
| 10/13 | 547 | 550 | 546 | 546 | -0.73% | 12,500 | 74億4131万 | -2.85% | 7.84 | 0.24 |
| 10/12 | 550 | 551 | 546 | 550 | 0% | 3,000 | 74億9583万 | -2.31% | 7.9 | 0.24 |
| 10/11 | 554 | 554 | 550 | 550 | -0.72% | 5,000 | 74億9583万 | -2.31% | 7.9 | 0.24 |
| 10/10 | 552 | 556 | 552 | 554 | +0.84% | 8,500 | 75億5034万 | -1.77% | 7.95 | 0.24 |
| 10/06 | 544 | 552 | 544 | 549 | +0.81% | 7,000 | 74億8765万 | -2.59% | 7.89 | 0.24 |
| 10/05 | 541 | 546 | 541 | 545 | +1.57% | 8,500 | 74億2769万 | -3.54% | 7.83 | 0.24 |
| 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 |
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。
