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

2007/10/01

2007/05/10～2007/10/01

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
10/01	386	386	378	378	-0.79%	8,000	-	+3.56%	-	-
09/28	379	382	379	381	+0.53%	12,000	-	+4.67%	-	-
09/27	381	381	378	379	+3.27%	22,000	-	+4.41%	-	-
09/26	362	367	361	367	+2.8%	10,000	-	+1.38%	-	-
09/25	359	360	357	357	-0.83%	7,000	-	-1.38%	-	-
09/21	358	362	358	360	-0.28%	10,000	-	-0.55%	-	-
09/20	365	365	361	361	+0.28%	5,000	-	-0.28%	-	-
09/19	351	360	350	360	+2.56%	11,000	-	-0.83%	-	-
09/18	346	351	346	351	+1.45%	8,000	-	-3.57%	-	-
09/14	339	346	338	346	-2.26%	37,000	-	-5.46%	-	-
09/13	355	355	354	354	-1.12%	13,000	-	-3.8%	-	-
09/12	358	358	358	358	0%	1,000	-	-2.98%	-	-
09/11	355	358	355	358	+0.56%	6,000	-	-3.5%	-	-
09/10	355	359	355	356	-1.39%	7,000	-	-4.3%	-	-
09/07	360	364	359	361	-0.55%	13,000	-	-3.48%	-	-
09/06	368	368	363	363	-2.68%	17,000	-	-3.2%	-	-
09/05	370	373	369	373	+0.27%	5,000	-	-0.8%	-	-
09/04	368	373	368	372	+1.09%	9,000	-	-1.33%	-	-
09/03	368	373	368	368	0%	12,000	-	-2.65%	-	-
08/31	363	368	362	368	-0.54%	12,000	-	-2.9%	-	-
08/30	364	370	364	370	+1.37%	21,000	-	-2.89%	-	-
08/29	369	369	364	365	-2.41%	10,000	-	-4.45%	-	-
08/28	370	374	370	374	+1.08%	3,000	-	-2.6%	-	-
08/27	368	372	368	370	+1.93%	13,000	-	-4.15%	-	-
08/24	359	363	358	363	+1.11%	10,000	-	-6.2%	-	-
08/23	363	363	358	359	0%	16,000	-	-7.95%	-	-
08/22	358	359	358	359	-1.1%	7,000	-	-8.42%	-	-
08/21	355	363	355	363	+2.54%	22,000	-	-8.1%	-	-
08/20	352	365	352	354	-0.28%	26,000	-	-10.83%	-	-
08/17	386	386	355	355	-5.59%	14,000	-	-11.25%	-	-
08/16	383	383	370	376	-2.34%	46,000	-	-6.7%	-	-
08/15	387	390	385	385	-1.28%	9,000	-	-4.94%	-	-
08/14	389	390	385	390	+0.26%	9,000	-	-4.18%	-	-
08/13	394	394	384	389	0%	25,000	-	-4.66%	-	-
08/10	382	389	382	389	-1.02%	11,000	-	-5.12%	-	-
08/09	390	396	385	393	0%	28,000	-	-4.61%	-	-
08/08	399	399	392	393	-1.5%	23,000	-	-4.84%	-	-
08/07	402	402	399	399	+0.76%	14,000	-	-3.62%	-	-
08/06	390	397	390	396	+1.28%	16,000	-	-4.58%	-	-
08/03	394	394	391	391	-0.51%	6,000	-	-6.24%	-	-
08/02	393	393	391	393	-1.26%	18,000	-	-5.98%	-	-
08/01	398	403	398	398	+1.27%	7,000	-	-5.01%	-	-
07/31	397	397	390	393	-0.76%	27,000	-	-6.43%	-	-
07/30	395	397	395	396	-1%	15,000	-	-5.94%	-	-
07/27	400	403	395	400	-2.44%	35,000	-	-5.21%	-	-
07/26	410	413	410	410	0%	8,000	-	-3.07%	-	-
07/25	415	415	410	410	-1.2%	20,000	-	-3.3%	-	-
07/24	419	419	410	415	+0.24%	19,000	-	-2.35%	-	-
07/23	423	426	410	414	-2.13%	55,000	-	-2.59%	-	-
07/20	426	431	422	423	-0.7%	21,000	-	-0.7%	-	-
07/19	427	427	422	426	+2.16%	9,000	-	0%	-	-
07/18	426	430	417	417	-2.34%	37,000	-	-2.11%	-	-
07/17	439	439	426	427	-1.61%	27,000	-	0%	-	-
07/13	430	440	430	434	+1.64%	56,000	-	+1.88%	-	-
07/12	426	447	424	427	+0.71%	84,000	-	+0.23%	-	-
07/11	427	427	424	424	-0.93%	28,000	-	-0.47%	-	-
07/10	429	429	426	428	+0.23%	4,000	-	+0.47%	-	-
07/09	429	429	426	427	-0.23%	9,000	-	+0.23%	-	-
07/06	430	430	428	428	-0.23%	6,000	-	+0.47%	-	-
07/05	426	429	426	429	+0.94%	11,000	-	+0.7%	-	-
07/04	428	428	425	425	-0.47%	10,000	-	0%	-	-
07/03	429	429	427	427	0%	8,000	-	+0.47%	-	-
07/02	431	431	427	427	+0.23%	6,000	-	+0.47%	-	-
06/29	421	428	420	426	+1.19%	27,000	-	+0.47%	-	-
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%	-	-

東光電気（6921）の株価チャート

2007/05/10～2007/10/01

株価推移

開示資料

決算

株式

チャート