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

2009/12/07

2009/07/10～2009/12/07

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
2009
12/07	457	469	452	454	+0.44%	51,000	-	+1.11%	-	-
12/04	455	455	442	452	+0.22%	55,000	-	0%	-	-
12/03	459	460	440	451	+2.73%	123,000	-	-0.66%	-	-
12/02	425	443	424	439	+2.33%	36,000	-	-3.94%	-	-
12/01	431	432	424	429	+3.13%	108,000	-	-6.74%	-	-
11/30	417	423	415	416	+2.21%	28,000	-	-10.15%	-	-
11/27	407	407	400	407	-0.73%	39,000	-	-12.85%	-	-
11/26	408	411	403	410	-0.49%	37,000	-	-12.95%	-	-
11/25	404	415	402	412	+1.23%	39,000	-	-13.45%	-	-
11/24	421	421	406	407	-4.24%	31,000	-	-15.21%	-	-
11/20	420	425	419	425	+1.92%	13,000	-	-12.19%	-	-
11/19	423	423	412	417	-2.34%	53,000	-	-14.55%	-	-
11/18	439	444	426	427	-3.61%	35,000	-	-13.21%	-	-
11/17	457	457	433	443	-1.99%	77,000	-	-10.51%	-	-
11/16	449	454	442	452	+0.89%	25,000	-	-9.24%	-	-
11/13	458	458	448	448	-3.24%	52,000	-	-10.58%	-	-
11/12	475	480	461	463	-2.11%	44,000	-	-7.95%	-	-
11/11	477	480	470	473	-0.84%	63,000	-	-6.34%	-	-
11/10	475	481	475	477	+0.63%	74,000	-	-5.92%	-	-
11/09	481	481	473	474	-1.25%	56,000	-	-7.06%	-	-
11/06	477	480	470	480	+0.84%	46,000	-	-6.25%	-	-
11/05	484	484	473	476	-2.66%	67,000	-	-7.39%	-	-
11/04	490	494	483	489	-1.21%	34,000	-	-5.23%	-	-
11/02	484	500	483	495	-2.56%	57,000	-	-4.26%	-	-
10/30	535	535	506	508	-5.58%	119,000	-	-2.31%	-	-
10/29	504	540	500	538	+6.96%	145,000	-	+2.87%	-	-
10/28	509	510	500	503	-2.33%	54,000	-	-4.01%	-	-
10/27	511	516	505	515	+0.98%	56,000	-	-2.28%	-	-
10/26	504	520	504	510	0%	64,000	-	-3.59%	-	-
10/23	517	517	502	510	+0.59%	46,000	-	-3.95%	-	-
10/22	520	520	500	507	-2.5%	110,000	-	-5.06%	-	-
10/21	514	521	512	520	-0.57%	17,000	-	-3.35%	-	-
10/20	516	529	516	523	+2.55%	32,000	-	-3.33%	-	-
10/19	511	516	509	510	-0.2%	26,000	-	-6.25%	-	-
10/16	525	535	510	511	-2.29%	67,000	-	-6.75%	-	-
10/15	518	524	512	523	+1.16%	50,000	-	-4.91%	-	-
10/14	511	519	509	517	-0.39%	48,000	-	-6.17%	-	-
10/13	526	531	511	519	+0.58%	53,000	-	-6.32%	-	-
10/09	515	516	507	516	+1.18%	88,000	-	-6.86%	-	-
10/08	512	515	507	510	-0.39%	65,000	-	-8.11%	-	-
10/07	496	518	494	512	+1.19%	163,000	-	-7.91%	-	-
10/06	525	525	503	506	-4.35%	120,000	-	-8.99%	-	-
10/05	540	549	527	529	-2.76%	44,000	-	-4.86%	-	-
10/02	527	547	520	544	+2.06%	87,000	-	-2.16%	-	-
10/01	574	577	528	533	+1.72%	319,000	-	-3.79%	-	-
09/30	519	525	519	524	+0.96%	33,000	-	-5.24%	-	-
09/29	530	538	517	519	-2.99%	60,000	-	-5.81%	-	-
09/28	565	565	534	535	-5.31%	59,000	-	-2.73%	-	-
09/25	573	573	558	565	-1.4%	28,000	-	+2.91%	-	-
09/24	561	573	553	573	+1.24%	43,000	-	+4.95%	-	-
09/18	563	570	553	566	0%	35,000	-	+4.43%	-	-
09/17	577	581	566	566	-1.91%	36,000	-	+5.01%	-	-
09/16	562	588	560	577	+1.58%	73,000	-	+7.45%	-	-
09/15	560	573	559	568	-0.35%	47,000	-	+6.37%	-	-
09/14	593	595	567	570	-5.47%	101,000	-	+7.34%	-	-
09/11	615	615	592	603	-0.33%	118,000	-	+13.99%	-	-
09/10	603	619	597	605	+0.5%	122,000	-	+15.24%	-	-
09/09	612	618	591	602	-1.31%	197,000	-	+15.77%	-	-
09/08	575	610	561	610	+9.71%	340,000	-	+18.45%	-	-
09/07	570	576	555	556	+1.09%	119,000	-	+9.23%	-	-
09/04	583	614	550	550	-5.5%	610,000	-	+8.48%	-	-
09/03	540	584	536	582	+8.18%	713,000	-	+15.25%	-	-
09/02	530	540	518	538	+0.37%	147,000	-	+7.39%	-	-
09/01	511	544	509	536	+2.49%	336,000	-	+7.41%	-	-
08/31	520	524	512	523	+1.36%	139,000	-	+5.44%	-	-
08/28	524	524	514	516	+0.98%	113,000	-	+4.67%	-	-
08/27	526	526	501	511	-4.66%	247,000	-	+4.07%	-	-
08/26	493	550	491	536	+8.5%	326,000	-	+9.84%	-	-
08/25	491	499	490	494	-0.4%	74,000	-	+1.86%	-	-
08/24	499	499	490	496	+1.22%	26,000	-	+2.9%	-	-
08/21	500	500	486	490	-0.61%	61,000	-	+2.3%	-	-
08/20	502	502	483	493	-1.4%	75,000	-	+4.01%	-	-
08/19	491	502	486	500	+1.83%	72,000	-	+6.61%	-	-
08/18	470	493	470	491	+2.29%	44,000	-	+6.51%	-	-
08/17	493	493	480	480	-2.64%	72,000	-	+6.19%	-	-
08/14	503	503	491	493	-1.79%	59,000	-	+11.04%	-	-
08/13	503	503	497	502	+0.4%	78,000	-	+15.14%	-	-
08/12	505	508	493	500	-1.96%	113,000	-	+17.1%	-	-
08/11	512	518	508	510	-1.73%	212,000	-	+21.72%	-	-
08/10	500	522	495	519	+4.43%	406,000	-	+26.59%	-	-
08/07	480	502	480	497	+2.9%	155,000	-	+23.94%	-	-
08/06	470	490	469	483	+4.55%	103,000	-	+22.9%	-	-
08/05	467	473	458	462	-2.12%	80,000	-	+19.69%	-	-
08/04	495	496	465	472	-4.45%	214,000	-	+24.54%	-	-
08/03	501	505	486	494	-1.4%	180,000	-	+32.8%	-	-
07/31	508	509	485	501	+0.2%	396,000	-	+37.64%	-	-
07/30	475	500	467	500	+6.38%	659,000	-	+40.45%	-	-
07/29	455	470	452	470	+2.17%	232,000	-	+35.06%	-	-
07/28	447	466	447	460	+3.6%	289,000	-	+34.9%	-	-
07/27	469	469	432	444	-5.53%	449,000	-	+32.54%	-	-
07/24	471	477	461	470	+3.75%	718,000	-	+42.86%	-	-
07/23	463	484	438	453	+2.26%	2,267,000	-	+41.12%	-	-
07/22	418	468	416	443	+4.73%	3,499,000	-	+40.63%	-	-
07/21	407	433	402	423	+1.44%	2,050,000	-	+36.89%	-	-
07/17	360	440	351	417	+14.25%	2,758,000	-	+37.62%	-	-
07/16	379	390	362	365	-3.95%	1,374,000	-	+22.48%	-	-
07/15	380	380	380	380	+26.67%	99,000	-	+28.81%	-	-
07/14	262	303	262	300	+12.36%	91,000	-	+3.09%	-	-
07/13	270	273	263	267	-4.64%	30,000	-	-7.93%	-	-
07/10	282	285	280	280	-1.41%	16,000	-	-3.45%	-	-

東光電気（6921）の株価チャート

2009/07/10～2009/12/07

株価推移

開示資料

決算

株式

チャート