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

2006/11/29

2006/07/06～2006/11/29

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
11/29	512	519	512	516	+2.38%	38,000	-	+0.78%	-	-
11/28	510	510	498	504	-1.75%	53,000	-	-1.95%	-	-
11/27	490	514	490	513	+4.91%	44,000	-	-0.39%	-	-
11/24	475	489	475	489	+3.38%	50,000	-	-5.42%	-	-
11/22	466	473	456	473	+1.5%	19,000	-	-8.86%	-	-
11/21	466	473	465	466	-1.06%	37,000	-	-10.73%	-	-
11/20	493	494	471	471	-4.27%	28,000	-	-10.29%	-	-
11/17	502	504	490	492	-2.19%	40,000	-	-6.82%	-	-
11/16	510	510	502	503	-1.37%	15,000	-	-5.09%	-	-
11/15	510	512	505	510	+1.8%	23,000	-	-3.95%	-	-
11/14	501	504	500	501	+0.6%	16,000	-	-6%	-	-
11/13	502	502	490	498	-1.39%	34,000	-	-7.09%	-	-
11/10	509	509	501	505	-0.79%	11,000	-	-6.13%	-	-
11/09	513	513	501	509	+0.79%	35,000	-	-5.91%	-	-
11/08	517	518	505	505	-2.32%	43,000	-	-7%	-	-
11/07	522	523	517	517	+0.78%	29,000	-	-5.31%	-	-
11/06	499	521	499	513	+0.79%	34,000	-	-6.56%	-	-
11/02	505	515	501	509	-2.68%	43,000	-	-7.62%	-	-
11/01	528	528	516	523	-1.13%	57,000	-	-5.42%	-	-
10/31	522	532	520	529	-0.56%	102,000	-	-4.68%	-	-
10/30	537	543	532	532	-6.17%	126,000	-	-4.49%	-	-
10/27	570	572	557	567	+1.25%	91,000	-	+1.61%	-	-
10/26	555	562	552	560	+1.45%	43,000	-	+0.36%	-	-
10/25	549	558	549	552	+0.55%	53,000	-	-1.08%	-	-
10/24	538	554	538	549	+0.18%	65,000	-	-1.79%	-	-
10/23	550	551	548	548	-0.36%	14,000	-	-2.14%	-	-
10/20	542	552	542	550	0%	16,000	-	-1.96%	-	-
10/19	546	550	543	550	+0.92%	23,000	-	-2.14%	-	-
10/18	547	547	539	545	-0.55%	13,000	-	-3.02%	-	-
10/17	548	552	548	548	+0.18%	37,000	-	-2.66%	-	-
10/16	540	548	540	547	+1.48%	23,000	-	-3.19%	-	-
10/13	540	549	538	539	+0.75%	53,000	-	-4.77%	-	-
10/12	536	540	532	535	-1.29%	30,000	-	-5.81%	-	-
10/11	551	551	533	542	-2.69%	47,000	-	-4.75%	-	-
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%	-	-

東光電気（6921）の株価チャート

2006/07/06～2006/11/29

株価推移

開示資料

決算

株式

チャート