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

2007/06/28

2007/02/02～2007/06/28

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
06/28	421	424	420	421	+0.24%	13,000	-	-0.71%	-	-
06/27	423	423	420	420	-0.71%	10,000	-	-0.94%	-	-
06/26	422	425	422	423	-0.24%	8,000	-	-0.24%	-	-
06/25	428	428	424	424	-0.24%	15,000	-	0%	-	-
06/22	424	427	424	425	0%	11,000	-	+0.24%	-	-
06/21	425	425	425	425	-1.16%	4,000	-	+0.24%	-	-
06/20	425	431	425	430	+0.47%	8,000	-	+1.42%	-	-
06/19	427	430	427	428	-0.93%	12,000	-	+0.71%	-	-
06/18	430	432	429	432	+0.93%	24,000	-	+1.65%	-	-
06/15	427	428	425	428	-0.23%	30,000	-	+0.47%	-	-
06/14	429	431	426	429	+0.23%	10,000	-	+0.47%	-	-
06/13	430	430	425	428	+0.47%	9,000	-	0%	-	-
06/12	426	430	426	426	+1.19%	24,000	-	-0.7%	-	-
06/11	425	425	421	421	-0.71%	16,000	-	-2.09%	-	-
06/08	425	425	421	424	+0.47%	40,000	-	-1.85%	-	-
06/07	422	426	420	422	-1.17%	28,000	-	-2.54%	-	-
06/06	430	430	423	427	-0.23%	23,000	-	-1.61%	-	-
06/05	428	428	426	428	+0.47%	23,000	-	-1.83%	-	-
06/04	427	430	422	426	+0.95%	24,000	-	-2.74%	-	-
06/01	416	430	416	422	+0.72%	35,000	-	-4.31%	-	-
05/31	422	425	417	419	-0.48%	25,000	-	-5.42%	-	-
05/30	420	422	418	421	+0.48%	28,000	-	-5.61%	-	-
05/29	412	419	412	419	+1.21%	25,000	-	-6.47%	-	-
05/28	413	415	410	414	-0.96%	16,000	-	-8.2%	-	-
05/25	420	420	413	418	-0.48%	23,000	-	-7.93%	-	-
05/24	419	420	417	420	+0.48%	16,000	-	-8.1%	-	-
05/23	415	423	415	418	+0.24%	43,000	-	-9.13%	-	-
05/22	420	420	412	417	-0.95%	55,000	-	-9.94%	-	-
05/21	434	434	420	421	-2.77%	36,000	-	-9.85%	-	-
05/18	440	440	432	433	-1.59%	17,000	-	-7.87%	-	-
05/17	442	445	439	440	0%	21,000	-	-6.78%	-	-
05/16	443	445	439	440	-0.45%	24,000	-	-7.17%	-	-
05/15	444	444	438	442	-0.45%	29,000	-	-7.14%	-	-
05/14	449	449	443	444	-1.33%	28,000	-	-6.92%	-	-
05/11	455	455	446	450	-1.1%	25,000	-	-6.05%	-	-
05/10	458	458	453	455	-0.66%	23,000	-	-5.41%	-	-
05/09	460	463	455	458	+0.66%	26,000	-	-4.98%	-	-
05/08	460	460	455	455	-1.09%	10,000	-	-5.8%	-	-
05/07	451	460	451	460	+2.22%	24,000	-	-4.96%	-	-
05/02	457	457	445	450	-2.6%	48,000	-	-7.22%	-	-
05/01	472	473	461	462	-1.07%	45,000	-	-5.13%	-	-
04/27	469	476	465	467	-4.5%	92,000	-	-4.3%	-	-
04/26	487	489	481	489	+1.45%	40,000	-	0%	-	-
04/25	484	485	480	482	-0.41%	13,000	-	-1.43%	-	-
04/24	482	484	480	484	+0.62%	22,000	-	-1.02%	-	-
04/23	488	489	481	481	-2.24%	53,000	-	-1.64%	-	-
04/20	489	492	488	492	+0.61%	29,000	-	+0.61%	-	-
04/19	494	494	488	489	-1.21%	20,000	-	0%	-	-
04/18	491	496	490	495	+1.02%	74,000	-	+1.43%	-	-
04/17	495	495	490	490	-0.81%	14,000	-	+0.41%	-	-
04/16	506	506	494	494	-0.6%	24,000	-	+1.23%	-	-
04/13	502	505	497	497	-1.19%	23,000	-	+1.84%	-	-
04/12	498	508	498	503	+1.62%	54,000	-	+3.07%	-	-
04/11	490	497	486	495	+2.06%	50,000	-	+1.64%	-	-
04/10	488	488	485	485	-0.61%	8,000	-	-0.61%	-	-
04/09	483	488	483	488	+1.24%	10,000	-	0%	-	-
04/06	482	487	482	482	-0.82%	21,000	-	-1.23%	-	-
04/05	491	493	486	486	-1.22%	21,000	-	-0.61%	-	-
04/04	493	493	490	492	+0.82%	13,000	-	+0.41%	-	-
04/03	479	488	479	488	+1.24%	11,000	-	-0.81%	-	-
04/02	490	491	482	482	-1.03%	15,000	-	-2.23%	-	-
03/30	486	487	486	487	+0.41%	9,000	-	-1.62%	-	-
03/29	486	486	482	485	+0.62%	9,000	-	-2.22%	-	-
03/28	478	489	478	482	-1.23%	11,000	-	-3.02%	-	-
03/27	494	494	487	488	-0.81%	13,000	-	-2.2%	-	-
03/26	491	492	491	492	+1.03%	12,000	-	-1.6%	-	-
03/23	495	495	487	487	0%	16,000	-	-2.79%	-	-
03/22	485	487	485	487	+1.04%	13,000	-	-2.79%	-	-
03/20	490	490	480	482	-0.41%	28,000	-	-4.17%	-	-
03/19	490	490	483	484	-0.21%	11,000	-	-3.97%	-	-
03/16	484	486	482	485	-0.82%	16,000	-	-3.96%	-	-
03/15	480	490	479	489	+1.88%	17,000	-	-3.36%	-	-
03/14	481	483	475	480	-1.23%	22,000	-	-5.33%	-	-
03/13	493	493	485	486	-1.22%	44,000	-	-4.14%	-	-
03/12	495	496	492	492	-0.2%	25,000	-	-3.15%	-	-
03/09	496	496	492	493	-0.6%	28,000	-	-2.95%	-	-
03/08	494	496	489	496	+0.4%	37,000	-	-2.55%	-	-
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%	-	-

東光電気（6921）の株価チャート

2007/02/02～2007/06/28

株価推移

開示資料

決算

株式

チャート