東京インキ（4635）の株価チャート
2023/12/07～2024/05/08
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 |
| 05/08 | 676 | 676 | 671 | 676 | +0.75% | 2,500 | 92億1306万 | -0.44% | 7.25 | 0.29 |
| 05/07 | 679 | 679 | 671 | 671 | -1.18% | 5,500 | 91億4491万 | -1.18% | 7.19 | 0.29 |
| 05/02 | 677 | 679 | 675 | 679 | +2.11% | 8,500 | 92億5394万 | -0.15% | 7.28 | 0.29 |
| 05/01 | 662 | 671 | 662 | 665 | 0% | 2,000 | 90億6314万 | -2.35% | 7.13 | 0.28 |
| 04/30 | 666 | 676 | 645 | 665 | -2.21% | 21,500 | 90億6314万 | -2.49% | 7.13 | 0.28 |
| 04/26 | 673 | 682 | 666 | 680 | +1.19% | 12,000 | 92億6757万 | -0.44% | 7.29 | 0.29 |
| 04/25 | 672 | 684 | 670 | 672 | 0% | 16,000 | 91億5854万 | -1.61% | 7.2 | 0.29 |
| 04/24 | 672 | 672 | 657 | 672 | +1.36% | 13,000 | 91億5854万 | -1.61% | 7.2 | 0.29 |
| 04/23 | 660 | 672 | 660 | 663 | -0.3% | 3,500 | 90億3588万 | -2.79% | 7.11 | 0.28 |
| 04/22 | 659 | 672 | 659 | 665 | +0.61% | 7,000 | 90億6314万 | -2.35% | 7.13 | 0.28 |
| 04/19 | 676 | 676 | 655 | 661 | -2.51% | 23,500 | 90億863万 | -2.79% | 7.09 | 0.28 |
| 04/18 | 675 | 680 | 675 | 678 | +0.44% | 3,500 | 92億4031万 | -0.15% | 7.27 | 0.29 |
| 04/17 | 679 | 689 | 674 | 675 | +0.15% | 18,000 | 91億9943万 | -0.15% | 7.24 | 0.29 |
| 04/16 | 692 | 694 | 671 | 674 | -3.16% | 30,000 | 91億8580万 | +0.15% | 7.23 | 0.29 |
| 04/15 | 700 | 706 | 693 | 696 | -0.85% | 14,000 | 94億8563万 | +3.88% | 7.46 | 0.3 |
| 04/12 | 702 | 702 | 694 | 702 | +0.29% | 3,000 | 95億6741万 | +5.25% | 7.53 | 0.3 |
| 04/11 | 695 | 700 | 690 | 700 | +1.45% | 7,500 | 95億4015万 | +5.58% | 7.5 | 0.3 |
| 04/10 | 703 | 703 | 690 | 690 | -0.86% | 15,000 | 94億386万 | +4.7% | 7.4 | 0.29 |
| 04/09 | 686 | 696 | 686 | 696 | +1.9% | 1,500 | 94億8563万 | +6.26% | 7.46 | 0.3 |
| 04/08 | 686 | 690 | 683 | 683 | -0.15% | 10,000 | 93億846万 | +4.92% | 7.32 | 0.29 |
| 04/05 | 675 | 684 | 664 | 684 | +0.29% | 17,000 | 93億2209万 | +5.56% | 7.33 | 0.29 |
| 04/04 | 679 | 688 | 677 | 682 | +0.89% | 9,500 | 92億9483万 | +5.9% | 7.31 | 0.29 |
| 04/03 | 674 | 679 | 667 | 676 | -0.15% | 26,500 | 92億1306万 | +5.46% | 7.25 | 0.29 |
| 04/02 | 688 | 688 | 676 | 677 | -0.59% | 15,000 | 92億2669万 | +6.11% | 7.26 | 0.29 |
| 04/01 | 699 | 699 | 678 | 681 | -1.87% | 29,500 | 92億8120万 | +7.41% | 7.3 | 0.29 |
| 03/29 | 683 | 694 | 683 | 694 | +1.17% | 11,500 | 94億5838万 | +9.98% | 9.96 | 0.3 |
| 03/28 | 693 | 694 | 678 | 686 | -2% | 21,500 | 93億4934万 | +9.41% | 9.85 | 0.3 |
| 03/27 | 692 | 709 | 692 | 700 | -0.85% | 30,000 | 95億4015万 | +12.36% | 10.05 | 0.3 |
| 03/26 | 687 | 706 | 677 | 706 | +2.92% | 57,500 | 96億2192万 | +14.05% | 10.14 | 0.31 |
| 03/25 | 686 | 692 | 681 | 686 | +1.18% | 30,000 | 93億4934万 | +11.73% | 9.85 | 0.3 |
| 03/22 | 680 | 684 | 666 | 678 | +0.89% | 32,000 | 92億4031万 | +11.15% | 9.74 | 0.29 |
| 03/21 | 670 | 680 | 660 | 672 | +2.44% | 54,500 | 91億5854万 | +10.71% | 9.65 | 0.29 |
| 03/19 | 642 | 659 | 638 | 656 | +2.82% | 31,000 | 89億4048万 | +8.43% | 9.42 | 0.28 |
| 03/18 | 639 | 649 | 633 | 638 | +1.11% | 20,500 | 86億9516万 | +5.98% | 9.16 | 0.28 |
| 03/15 | 629 | 650 | 625 | 631 | +0.8% | 36,000 | 85億9976万 | +5.17% | 9.06 | 0.27 |
| 03/14 | 615 | 630 | 611 | 626 | +2.62% | 42,000 | 85億3162万 | +4.33% | 8.99 | 0.27 |
| 03/13 | 607 | 610 | 602 | 610 | +0.83% | 12,000 | 83億1356万 | +1.84% | 8.76 | 0.26 |
| 03/12 | 598 | 605 | 598 | 605 | -0.17% | 8,500 | 82億4541万 | +1% | 8.69 | 0.26 |
| 03/11 | 605 | 614 | 598 | 606 | -0.16% | 13,000 | 82億5904万 | +1.17% | 8.7 | 0.26 |
| 03/08 | 602 | 618 | 602 | 607 | +0.83% | 17,000 | 82億7267万 | +1.34% | 8.72 | 0.26 |
| 03/07 | 607 | 607 | 596 | 602 | -0.17% | 18,500 | 82億453万 | +0.5% | 8.64 | 0.26 |
| 03/06 | 598 | 606 | 597 | 603 | +0.84% | 16,000 | 82億1816万 | +0.67% | 8.66 | 0.26 |
| 03/05 | 589 | 600 | 589 | 598 | +1.6% | 14,000 | 81億5001万 | -0.17% | 8.59 | 0.26 |
| 03/04 | 601 | 601 | 588 | 589 | -1.9% | 16,000 | 80億2190万 | -1.74% | 8.45 | 0.25 |
| 03/01 | 598 | 602 | 595 | 600 | +0.33% | 10,000 | 81億7727万 | +0.17% | 8.62 | 0.26 |
| 02/29 | 595 | 598 | 595 | 598 | +0.5% | 3,000 | 81億5001万 | -0.17% | 8.59 | 0.26 |
| 02/28 | 593 | 598 | 592 | 595 | +0.13% | 6,000 | 81億913万 | -0.67% | 8.54 | 0.26 |
| 02/27 | 594 | 594 | 592 | 594 | +0.03% | 10,000 | 80億9822万 | -0.64% | 8.53 | 0.26 |
| 02/26 | 597 | 597 | 594 | 594 | -0.5% | 8,500 | 80億9550万 | -0.67% | 8.53 | 0.26 |
| 02/22 | 595 | 601 | 595 | 597 | +0.51% | 2,000 | 81億3638万 | 0% | 8.57 | 0.26 |
| 02/21 | 597 | 602 | 594 | 594 | -0.5% | 10,000 | 80億9550万 | -0.5% | 8.53 | 0.26 |
| 02/20 | 600 | 600 | 597 | 597 | +0.27% | 3,000 | 81億3638万 | +0.17% | 8.57 | 0.26 |
| 02/19 | 587 | 598 | 587 | 595 | +1.09% | 4,500 | 81億1458万 | -0.1% | 8.55 | 0.26 |
| 02/16 | 583 | 593 | 583 | 589 | +1.06% | 9,000 | 80億2735万 | -1.01% | 8.46 | 0.26 |
| 02/15 | 598 | 598 | 583 | 583 | -3.19% | 22,500 | 79億4285万 | -2.05% | 8.37 | 0.25 |
| 02/14 | 606 | 606 | 596 | 602 | -0.66% | 7,000 | 82億453万 | +1.18% | 8.64 | 0.26 |
| 02/13 | 593 | 608 | 593 | 606 | +3.03% | 10,000 | 82億5904万 | +2.02% | 8.7 | 0.26 |
| 02/09 | 588 | 610 | 582 | 588 | -1.64% | 31,000 | 80億1645万 | -0.81% | 8.45 | 0.25 |
| 02/08 | 627 | 627 | 597 | 598 | -3.55% | 29,500 | 81億5001万 | +1.01% | 8.59 | 0.26 |
| 02/07 | 617 | 620 | 614 | 620 | +0.98% | 9,000 | 84億4984万 | +4.91% | 8.9 | 0.27 |
| 02/06 | 610 | 615 | 607 | 614 | +0.66% | 12,000 | 83億6807万 | +4.24% | 8.82 | 0.27 |
| 02/05 | 603 | 610 | 603 | 610 | +0.49% | 3,500 | 83億1356万 | +3.92% | 8.76 | 0.26 |
| 02/02 | 606 | 613 | 601 | 607 | +0.5% | 16,000 | 82億7267万 | +3.76% | 8.72 | 0.26 |
| 02/01 | 604 | 607 | 600 | 604 | +0.67% | 5,500 | 82億3178万 | +3.6% | 8.67 | 0.26 |
| 01/31 | 600 | 603 | 597 | 600 | 0% | 12,000 | 81億7727万 | +3.09% | 8.62 | 0.26 |
| 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 |
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。
