東光電気（6921）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2006/08/18

2006/03/28～2006/08/18

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
2006
08/18	515	515	510	514	0%	4,000	-	+3.63%	-	-
08/17	508	514	508	514	+0.39%	10,000	-	+3.84%	-	-
08/16	508	512	508	512	+0.99%	18,000	-	+3.64%	-	-
08/15	509	509	506	507	-0.59%	5,000	-	+2.84%	-	-
08/14	505	513	505	510	0%	23,000	-	+3.66%	-	-
08/11	516	517	507	510	-1.16%	21,000	-	+3.66%	-	-
08/10	510	516	510	516	+1.57%	25,000	-	+5.09%	-	-
08/09	496	508	495	508	+1.6%	33,000	-	+3.67%	-	-
08/08	497	501	497	500	-0.4%	20,000	-	+2.04%	-	-
08/07	504	504	502	502	-0.2%	6,000	-	+2.45%	-	-
08/04	501	503	500	503	-0.2%	25,000	-	+2.65%	-	-
08/03	501	509	501	504	+0.8%	23,000	-	+3.07%	-	-
08/02	502	503	500	500	-0.2%	27,000	-	+2.46%	-	-
08/01	504	504	500	501	0%	23,000	-	+2.66%	-	-
07/31	508	510	500	501	+0.2%	35,000	-	+2.87%	-	-
07/28	496	503	495	500	+6.38%	83,000	-	+2.67%	-	-
07/27	476	476	465	470	-0.42%	18,000	-	-3.49%	-	-
07/26	479	479	465	472	-1.46%	22,000	-	-3.28%	-	-
07/25	475	479	475	479	+0.42%	19,000	-	-1.84%	-	-
07/24	481	481	469	477	-0.42%	19,000	-	-2.45%	-	-
07/21	472	484	467	479	-1.64%	15,000	-	-2.24%	-	-
07/20	470	487	463	487	+3.62%	14,000	-	-0.61%	-	-
07/19	460	470	445	470	-1.05%	27,000	-	-4.08%	-	-
07/18	478	478	475	475	-1.04%	7,000	-	-3.26%	-	-
07/14	478	483	478	480	-2.64%	26,000	-	-2.44%	-	-
07/13	484	493	484	493	+1.86%	15,000	-	+0.2%	-	-
07/12	494	494	484	484	-2.02%	13,000	-	-1.63%	-	-
07/11	496	496	493	494	-0.2%	8,000	-	+0.2%	-	-
07/10	490	497	482	495	+1.43%	28,000	-	+0.2%	-	-
07/07	497	497	486	488	-2.01%	41,000	-	-1.41%	-	-
07/06	499	499	497	498	+0.4%	16,000	-	+0.2%	-	-
07/05	499	499	495	496	-0.8%	14,000	-	-0.4%	-	-
07/04	498	500	495	500	+0.2%	33,000	-	0%	-	-
07/03	501	501	497	499	+1.01%	15,000	-	-0.6%	-	-
06/30	495	500	492	494	+0.82%	37,000	-	-1.98%	-	-
06/29	484	491	483	490	+0.2%	52,000	-	-3.16%	-	-
06/28	482	489	482	489	+0.41%	18,000	-	-3.93%	-	-
06/27	487	487	482	487	0%	12,000	-	-4.51%	-	-
06/26	486	487	485	487	-1.62%	7,000	-	-4.88%	-	-
06/23	489	495	485	495	+0.2%	34,000	-	-3.7%	-	-
06/22	488	494	487	494	+1.44%	29,000	-	-4.26%	-	-
06/21	491	491	487	487	-0.2%	15,000	-	-5.98%	-	-
06/20	494	494	487	488	-1.61%	19,000	-	-6.15%	-	-
06/19	500	500	484	496	-0.8%	53,000	-	-4.98%	-	-
06/16	495	500	495	500	+2.04%	56,000	-	-4.76%	-	-
06/15	489	498	489	490	+1.24%	37,000	-	-7.2%	-	-
06/14	488	489	480	484	-0.82%	65,000	-	-8.85%	-	-
06/13	488	490	487	488	-1.01%	22,000	-	-8.79%	-	-
06/12	488	493	488	493	+0.41%	29,000	-	-8.53%	-	-
06/09	480	491	479	491	+1.66%	47,000	-	-9.58%	-	-
06/08	514	514	480	483	-6.58%	33,000	-	-11.7%	-	-
06/07	516	517	515	517	+0.19%	13,000	-	-6.34%	-	-
06/06	523	523	515	516	-1.15%	24,000	-	-7.03%	-	-
06/05	535	535	522	522	-2.43%	11,000	-	-6.79%	-	-
06/02	530	535	493	535	+0.94%	47,000	-	-5.14%	-	-
06/01	532	535	522	530	-2.03%	26,000	-	-6.53%	-	-
05/31	544	544	531	541	-1.1%	32,000	-	-5.09%	-	-
05/30	547	547	544	547	+0.18%	9,000	-	-4.7%	-	-
05/29	563	563	546	546	-1.27%	16,000	-	-5.37%	-	-
05/26	547	570	547	553	-0.9%	27,000	-	-4.66%	-	-
05/25	532	570	532	558	+4.89%	46,000	-	-4.29%	-	-
05/24	530	536	525	532	+0.38%	18,000	-	-9.06%	-	-
05/23	538	548	530	530	-1.85%	18,000	-	-10.02%	-	-
05/22	538	550	538	540	+0.56%	27,000	-	-8.94%	-	-
05/19	527	538	522	537	-0.19%	28,000	-	-10.05%	-	-
05/18	545	548	527	538	-1.82%	36,000	-	-10.48%	-	-
05/17	544	553	544	548	+1.11%	57,000	-	-9.42%	-	-
05/16	562	579	542	542	-2.87%	54,000	-	-11%	-	-
05/15	565	572	558	558	-2.28%	46,000	-	-8.97%	-	-
05/12	572	575	558	571	-0.52%	59,000	-	-7.31%	-	-
05/11	587	590	572	574	-2.88%	43,000	-	-7.27%	-	-
05/10	587	591	579	591	+0.68%	54,000	-	-4.83%	-	-
05/09	597	597	587	587	-1.01%	20,000	-	-5.63%	-	-
05/08	593	597	589	593	0%	51,000	-	-4.82%	-	-
05/02	594	602	591	593	-0.5%	25,000	-	-4.97%	-	-
05/01	609	609	594	596	-1.65%	51,000	-	-4.49%	-	-
04/28	600	609	589	606	-3.96%	231,000	-	-2.88%	-	-
04/27	624	631	616	631	+1.77%	39,000	-	+1.28%	-	-
04/26	617	620	614	620	+1.97%	18,000	-	-0.32%	-	-
04/25	610	614	603	608	-1.14%	14,000	-	-1.94%	-	-
04/24	630	630	613	615	-2.38%	48,000	-	-0.81%	-	-
04/21	619	630	619	630	+2.11%	50,000	-	+1.78%	-	-
04/20	618	625	617	617	-0.64%	13,000	-	0%	-	-
04/19	621	631	620	621	-1.27%	52,000	-	+0.81%	-	-
04/18	618	630	613	629	+1.94%	31,000	-	+2.11%	-	-
04/17	638	638	617	617	-3.29%	25,000	-	+0.33%	-	-
04/14	639	639	632	638	+0.47%	37,000	-	+3.91%	-	-
04/13	630	640	630	635	+0.79%	63,000	-	+3.59%	-	-
04/12	630	637	626	630	-1.1%	22,000	-	+3.11%	-	-
04/11	637	639	632	637	-0.62%	45,000	-	+4.6%	-	-
04/10	643	645	631	641	-0.16%	58,000	-	+5.43%	-	-
04/07	643	648	638	642	-0.47%	63,000	-	+5.94%	-	-
04/06	637	645	629	645	+1.9%	106,000	-	+6.61%	-	-
04/05	633	641	630	633	-0.16%	105,000	-	+4.8%	-	-
04/04	632	634	625	634	+0.48%	84,000	-	+4.97%	-	-
04/03	626	631	625	631	+2.44%	37,000	-	+4.47%	-	-
03/31	626	635	612	616	-1.44%	63,000	-	+1.99%	-	-
03/30	600	635	597	625	+4.17%	126,000	-	+3.31%	-	-
03/29	601	602	585	600	+0.84%	107,000	-	-0.83%	-	-
03/28	597	597	587	595	+0.34%	31,000	-	-1.65%	-	-

東光電気（6921）の株価チャート

2006/03/28～2006/08/18

株価推移

開示資料

決算

株式

チャート