東光電気（6921）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料で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

2007/03/07

2006/10/10～2007/03/07

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
2007
03/07	504	504	492	494	-0.4%	32,000	-	-2.95%	-	-
03/06	486	498	486	496	+1.02%	44,000	-	-2.55%	-	-
03/05	499	499	488	491	-2.19%	38,000	-	-3.54%	-	-
03/02	506	506	496	502	-0.99%	11,000	-	-1.38%	-	-
03/01	510	512	504	507	-0.2%	41,000	-	-0.39%	-	-
02/28	506	514	493	508	-3.61%	39,000	-	-0.2%	-	-
02/27	528	530	524	527	-0.57%	52,000	-	+3.54%	-	-
02/26	527	542	525	530	+1.15%	92,000	-	+4.33%	-	-
02/23	521	525	519	524	+0.77%	55,000	-	+3.56%	-	-
02/22	520	522	516	520	+1.17%	70,000	-	+2.97%	-	-
02/21	514	516	512	514	0%	69,000	-	+1.98%	-	-
02/20	514	516	513	514	+0.19%	18,000	-	+2.19%	-	-
02/19	514	516	511	513	0%	32,000	-	+1.99%	-	-
02/16	510	513	510	513	+0.79%	27,000	-	+2.19%	-	-
02/15	515	517	506	509	-1.17%	60,000	-	+1.8%	-	-
02/14	514	518	510	515	+0.39%	59,000	-	+3%	-	-
02/13	515	519	511	513	-0.19%	59,000	-	+2.81%	-	-
02/09	517	522	510	514	-0.19%	87,000	-	+3.21%	-	-
02/08	506	517	506	515	+2.79%	100,000	-	+3.62%	-	-
02/07	500	509	500	501	+0.4%	117,000	-	+1.01%	-	-
02/06	498	499	498	499	+0.2%	11,000	-	+0.6%	-	-
02/05	501	501	498	498	-0.4%	16,000	-	+0.61%	-	-
02/02	503	503	497	500	-0.2%	13,000	-	+1.21%	-	-
02/01	497	501	496	501	+1.01%	19,000	-	+1.42%	-	-
01/31	501	501	495	496	-1%	25,000	-	+0.61%	-	-
01/30	500	506	500	501	+0.2%	47,000	-	+1.83%	-	-
01/29	498	500	497	500	+1.42%	66,000	-	+1.63%	-	-
01/26	496	496	491	493	-0.8%	9,000	-	+0.41%	-	-
01/25	509	509	495	497	-1.58%	26,000	-	+1.02%	-	-
01/24	505	505	499	505	+0.8%	48,000	-	+2.64%	-	-
01/23	500	503	500	501	-0.2%	17,000	-	+1.83%	-	-
01/22	500	505	500	502	+1.01%	16,000	-	+2.03%	-	-
01/19	493	497	492	497	+1.02%	9,000	-	+0.81%	-	-
01/18	490	499	490	492	-0.61%	15,000	-	-0.2%	-	-
01/17	498	498	495	495	-1.59%	4,000	-	+0.2%	-	-
01/16	503	503	501	503	+1.21%	8,000	-	+1.82%	-	-
01/15	490	497	490	497	+2.26%	12,000	-	+0.4%	-	-
01/12	483	486	482	486	+1.04%	6,000	-	-1.82%	-	-
01/11	486	486	480	481	-1.03%	11,000	-	-3.22%	-	-
01/10	491	491	486	486	-1.42%	32,000	-	-2.41%	-	-
01/09	491	493	491	493	+1.23%	9,000	-	-1.2%	-	-
01/05	491	492	487	487	-1.42%	12,000	-	-2.6%	-	-
01/04	495	495	490	494	0%	5,000	-	-1.4%	-	-
2006
12/29	496	498	494	494	0%	6,000	-	-1.4%	-	-
12/28	494	494	491	494	+1.02%	15,000	-	-1.4%	-	-
12/27	479	490	479	489	+2.3%	45,000	-	-2.2%	-	-
12/26	480	480	474	478	0%	32,000	-	-4.21%	-	-
12/25	477	480	476	478	+0.21%	51,000	-	-4.21%	-	-
12/22	486	487	476	477	-1.85%	45,000	-	-4.6%	-	-
12/21	495	495	486	486	-1.42%	14,000	-	-2.99%	-	-
12/20	485	494	485	493	+1.02%	11,000	-	-1.79%	-	-
12/19	495	496	475	488	-1.61%	62,000	-	-2.79%	-	-
12/18	492	496	490	496	-1%	29,000	-	-1.2%	-	-
12/15	505	506	493	501	-2.15%	35,000	-	-0.4%	-	-
12/14	512	513	509	512	0%	18,000	-	+1.79%	-	-
12/13	510	512	503	512	+0.99%	22,000	-	+1.79%	-	-
12/12	513	513	505	507	-0.78%	14,000	-	+0.8%	-	-
12/11	510	511	509	511	+0.2%	21,000	-	+1.59%	-	-
12/08	509	510	506	510	+0.79%	25,000	-	+1.39%	-	-
12/07	509	512	505	506	-0.78%	26,000	-	+0.4%	-	-
12/06	516	516	506	510	-0.78%	20,000	-	+0.99%	-	-
12/05	511	523	510	514	-0.39%	23,000	-	+1.78%	-	-
12/04	520	520	514	516	+0.19%	13,000	-	+1.57%	-	-
12/01	504	517	504	515	+0.19%	26,000	-	+1.18%	-	-
11/30	520	520	506	514	-0.39%	26,000	-	+0.59%	-	-
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%	-	-

東光電気（6921）の株価チャート

2006/10/10～2007/03/07

株価推移

開示資料

決算

株式

チャート