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

2006/10/10

2006/05/19～2006/10/10

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
2006
10/10	555	559	555	557	-0.54%	8,000	-	-2.45%	-	-
10/06	565	565	560	560	-1.41%	17,000	-	-1.93%	-	-
10/05	560	570	560	568	+0.71%	36,000	-	-0.35%	-	-
10/04	574	576	562	564	-1.57%	35,000	-	-1.05%	-	-
10/03	573	575	569	573	-0.87%	36,000	-	+0.7%	-	-
10/02	575	578	574	578	+0.35%	43,000	-	+1.94%	-	-
09/29	573	576	570	576	+0.52%	19,000	-	+1.95%	-	-
09/28	570	573	568	573	+0.53%	31,000	-	+1.78%	-	-
09/27	562	570	560	570	+0.18%	40,000	-	+1.42%	-	-
09/26	572	572	561	569	+0.53%	4,000	-	+1.61%	-	-
09/25	559	566	558	566	0%	14,000	-	+1.43%	-	-
09/22	550	570	547	566	+0.35%	19,000	-	+1.8%	-	-
09/21	572	572	562	564	-1.05%	21,000	-	+1.81%	-	-
09/20	577	577	570	570	-1.21%	11,000	-	+3.26%	-	-
09/19	570	578	569	577	+1.41%	26,000	-	+5.1%	-	-
09/15	567	569	560	569	-0.7%	27,000	-	+4.02%	-	-
09/14	580	585	564	573	+0.7%	59,000	-	+5.33%	-	-
09/13	570	575	561	569	+1.43%	56,000	-	+4.98%	-	-
09/12	560	566	560	561	-0.88%	24,000	-	+4.08%	-	-
09/11	580	580	555	566	-2.75%	36,000	-	+5.4%	-	-
09/08	580	584	578	582	-0.51%	63,000	-	+8.99%	-	-
09/07	580	587	580	585	+0.52%	36,000	-	+10.17%	-	-
09/06	580	595	580	582	+1.93%	139,000	-	+10.23%	-	-
09/05	575	577	565	571	-1.04%	54,000	-	+8.76%	-	-
09/04	575	578	568	577	+3.96%	109,000	-	+10.54%	-	-
09/01	558	558	554	555	-0.36%	10,000	-	+6.94%	-	-
08/31	545	558	545	557	+1.46%	45,000	-	+7.74%	-	-
08/30	549	550	545	549	-0.72%	40,000	-	+7.02%	-	-
08/29	534	555	534	553	+6.14%	64,000	-	+8.43%	-	-
08/28	538	540	521	521	-1.33%	43,000	-	+2.76%	-	-
08/25	525	533	525	528	+0.38%	31,000	-	+4.55%	-	-
08/24	525	526	518	526	-1.13%	15,000	-	+4.57%	-	-
08/23	530	532	530	532	+0.19%	8,000	-	+5.98%	-	-
08/22	517	536	515	531	+2.31%	36,000	-	+6.41%	-	-
08/21	519	521	519	519	+0.97%	10,000	-	+4.43%	-	-
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%	-	-

東光電気（6921）の株価チャート

2006/05/19～2006/10/10

株価推移

開示資料

決算

株式

チャート