東光電気（6921）の株価チャート
2010/05/17～2010/10/06
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 |
|---|
| 2010 |
| 10/06 | 458 | 480 | 455 | 477 | +4.15% | 80,000 | - | +3.02% | - | - |
| 10/05 | 464 | 467 | 445 | 458 | -2.97% | 91,000 | - | -0.87% | - | - |
| 10/04 | 476 | 477 | 470 | 472 | -0.42% | 22,000 | - | +1.94% | - | - |
| 10/01 | 477 | 478 | 470 | 474 | -1.66% | 44,000 | - | +2.6% | - | - |
| 09/30 | 489 | 495 | 482 | 482 | 0% | 38,000 | - | +4.56% | - | - |
| 09/29 | 482 | 494 | 482 | 482 | +1.05% | 106,000 | - | +4.78% | - | - |
| 09/28 | 470 | 478 | 465 | 477 | +0.85% | 46,000 | - | +3.92% | - | - |
| 09/27 | 475 | 478 | 472 | 473 | +0.21% | 35,000 | - | +3.05% | - | - |
| 09/24 | 478 | 481 | 472 | 472 | -2.28% | 49,000 | - | +2.83% | - | - |
| 09/22 | 475 | 486 | 473 | 483 | +0.84% | 86,000 | - | +5.23% | - | - |
| 09/21 | 460 | 485 | 460 | 479 | +5.27% | 139,000 | - | +4.36% | - | - |
| 09/17 | 453 | 457 | 451 | 455 | -0.22% | 31,000 | - | -0.66% | - | - |
| 09/16 | 453 | 458 | 453 | 456 | +0.44% | 41,000 | - | -0.65% | - | - |
| 09/15 | 445 | 458 | 445 | 454 | +0.89% | 37,000 | - | -1.52% | - | - |
| 09/14 | 454 | 455 | 449 | 450 | -0.22% | 34,000 | - | -2.6% | - | - |
| 09/13 | 446 | 456 | 444 | 451 | -0.66% | 60,000 | - | -2.8% | - | - |
| 09/10 | 456 | 457 | 451 | 454 | +0.89% | 57,000 | - | -2.58% | - | - |
| 09/09 | 452 | 452 | 449 | 450 | +0.45% | 25,000 | - | -3.85% | - | - |
| 09/08 | 450 | 450 | 444 | 448 | -1.97% | 29,000 | - | -4.68% | - | - |
| 09/07 | 454 | 460 | 454 | 457 | -1.08% | 15,000 | - | -3.18% | - | - |
| 09/06 | 460 | 462 | 450 | 462 | +1.76% | 35,000 | - | -2.53% | - | - |
| 09/03 | 452 | 459 | 452 | 454 | -0.22% | 31,000 | - | -4.62% | - | - |
| 09/02 | 456 | 456 | 450 | 455 | +1.11% | 29,000 | - | -4.81% | - | - |
| 09/01 | 450 | 454 | 448 | 450 | +0.67% | 51,000 | - | -6.25% | - | - |
| 08/31 | 456 | 456 | 447 | 447 | -3.66% | 40,000 | - | -7.26% | - | - |
| 08/30 | 471 | 475 | 463 | 464 | +0.22% | 45,000 | - | -4.13% | - | - |
| 08/27 | 451 | 464 | 451 | 463 | +1.09% | 63,000 | - | -4.54% | - | - |
| 08/26 | 451 | 458 | 449 | 458 | +1.55% | 57,000 | - | -5.76% | - | - |
| 08/25 | 450 | 453 | 447 | 451 | -1.53% | 67,000 | - | -7.39% | - | - |
| 08/24 | 455 | 460 | 448 | 458 | -0.43% | 46,000 | - | -5.95% | - | - |
| 08/23 | 471 | 475 | 458 | 460 | -1.71% | 83,000 | - | -5.54% | - | - |
| 08/20 | 475 | 476 | 456 | 468 | -2.09% | 52,000 | - | -4.1% | - | - |
| 08/19 | 473 | 485 | 473 | 478 | +1.49% | 64,000 | - | -2.05% | - | - |
| 08/18 | 476 | 482 | 471 | 471 | 0% | 76,000 | - | -3.68% | - | - |
| 08/17 | 467 | 475 | 467 | 471 | -1.05% | 56,000 | - | -3.88% | - | - |
| 08/16 | 479 | 482 | 459 | 476 | -0.63% | 107,000 | - | -3.05% | - | - |
| 08/13 | 484 | 484 | 476 | 479 | -1.84% | 67,000 | - | -2.64% | - | - |
| 08/12 | 482 | 491 | 469 | 488 | +0.21% | 146,000 | - | -1.01% | - | - |
| 08/11 | 493 | 495 | 470 | 487 | -1.02% | 115,000 | - | -1.42% | - | - |
| 08/10 | 497 | 499 | 492 | 492 | -1.6% | 57,000 | - | -0.61% | - | - |
| 08/09 | 503 | 503 | 496 | 500 | -0.79% | 36,000 | - | +1.01% | - | - |
| 08/06 | 500 | 504 | 497 | 504 | +1% | 44,000 | - | +1.82% | - | - |
| 08/05 | 501 | 510 | 496 | 499 | +0.4% | 164,000 | - | +1.22% | - | - |
| 08/04 | 511 | 511 | 493 | 497 | -2.55% | 86,000 | - | +1.02% | - | - |
| 08/03 | 509 | 520 | 505 | 510 | +0.39% | 77,000 | - | +3.87% | - | - |
| 08/02 | 512 | 529 | 502 | 508 | -1.74% | 130,000 | - | +3.67% | - | - |
| 07/30 | 511 | 539 | 508 | 517 | +2.17% | 328,000 | - | +5.3% | - | - |
| 07/29 | 496 | 508 | 490 | 506 | +1.61% | 123,000 | - | +3.05% | - | - |
| 07/28 | 499 | 499 | 494 | 498 | +1.01% | 61,000 | - | +1.01% | - | - |
| 07/27 | 490 | 499 | 490 | 493 | -1.4% | 53,000 | - | -0.4% | - | - |
| 07/26 | 500 | 511 | 493 | 500 | +1.63% | 106,000 | - | +0.4% | - | - |
| 07/23 | 482 | 497 | 474 | 492 | +5.58% | 111,000 | - | -1.6% | - | - |
| 07/22 | 454 | 473 | 448 | 466 | +1.97% | 139,000 | - | -7.36% | - | - |
| 07/21 | 466 | 470 | 457 | 457 | -1.08% | 58,000 | - | -9.68% | - | - |
| 07/20 | 461 | 465 | 457 | 462 | -1.49% | 55,000 | - | -9.41% | - | - |
| 07/16 | 477 | 480 | 456 | 469 | -3.3% | 135,000 | - | -8.75% | - | - |
| 07/15 | 493 | 494 | 485 | 485 | -2.81% | 65,000 | - | -6.19% | - | - |
| 07/14 | 498 | 506 | 498 | 499 | +0.4% | 80,000 | - | -3.67% | - | - |
| 07/13 | 496 | 502 | 496 | 497 | -1.58% | 65,000 | - | -4.24% | - | - |
| 07/12 | 502 | 510 | 500 | 505 | +0.8% | 93,000 | - | -2.7% | - | - |
| 07/09 | 502 | 503 | 498 | 501 | -0.79% | 65,000 | - | -3.47% | - | - |
| 07/08 | 509 | 509 | 500 | 505 | +1.81% | 124,000 | - | -2.88% | - | - |
| 07/07 | 504 | 504 | 490 | 496 | -2.94% | 91,000 | - | -4.62% | - | - |
| 07/06 | 499 | 515 | 491 | 511 | +1.19% | 151,000 | - | -1.92% | - | - |
| 07/05 | 474 | 515 | 474 | 505 | +4.77% | 223,000 | - | -3.07% | - | - |
| 07/02 | 465 | 486 | 463 | 482 | +3.66% | 155,000 | - | -7.49% | - | - |
| 07/01 | 468 | 470 | 461 | 465 | -2.31% | 127,000 | - | -10.75% | - | - |
| 06/30 | 464 | 481 | 463 | 476 | -0.21% | 253,000 | - | -8.81% | - | - |
| 06/29 | 489 | 494 | 476 | 477 | -2.25% | 148,000 | - | -8.62% | - | - |
| 06/28 | 505 | 506 | 487 | 488 | -4.5% | 242,000 | - | -6.15% | - | - |
| 06/25 | 523 | 526 | 508 | 511 | -4.13% | 173,000 | - | -1.92% | - | - |
| 06/24 | 540 | 545 | 532 | 533 | -1.48% | 150,000 | - | +2.5% | - | - |
| 06/23 | 546 | 547 | 536 | 541 | -2.17% | 111,000 | - | +4.24% | - | - |
| 06/22 | 566 | 567 | 553 | 553 | -2.98% | 105,000 | - | +6.76% | - | - |
| 06/21 | 557 | 570 | 550 | 570 | +2.52% | 157,000 | - | +10.47% | - | - |
| 06/18 | 565 | 565 | 554 | 556 | -0.36% | 153,000 | - | +7.96% | - | - |
| 06/17 | 559 | 562 | 553 | 558 | +0.72% | 106,000 | - | +8.35% | - | - |
| 06/16 | 565 | 566 | 553 | 554 | -0.18% | 96,000 | - | +7.57% | - | - |
| 06/15 | 561 | 566 | 555 | 555 | -2.29% | 253,000 | - | +7.77% | - | - |
| 06/14 | 547 | 572 | 538 | 568 | +6.37% | 387,000 | - | +10.08% | - | - |
| 06/11 | 532 | 535 | 525 | 534 | +2.3% | 319,000 | - | +3.49% | - | - |
| 06/10 | 497 | 522 | 495 | 522 | +4.4% | 274,000 | - | +0.77% | - | - |
| 06/09 | 509 | 512 | 493 | 500 | -1.19% | 245,000 | - | -4.03% | - | - |
| 06/08 | 495 | 527 | 495 | 506 | +0.4% | 318,000 | - | -3.62% | - | - |
| 06/07 | 503 | 511 | 493 | 504 | -3.45% | 248,000 | - | -4.91% | - | - |
| 06/04 | 525 | 536 | 520 | 522 | -0.38% | 356,000 | - | -2.61% | - | - |
| 06/03 | 511 | 524 | 505 | 524 | +4.59% | 129,000 | - | -3.14% | - | - |
| 06/02 | 507 | 515 | 495 | 501 | -2.15% | 259,000 | - | -8.24% | - | - |
| 06/01 | 506 | 515 | 492 | 512 | +0.99% | 369,000 | - | -7.41% | - | - |
| 05/31 | 483 | 513 | 483 | 507 | +3.26% | 401,000 | - | -9.14% | - | - |
| 05/28 | 504 | 510 | 483 | 491 | -1.21% | 403,000 | - | -12.79% | - | - |
| 05/27 | 471 | 500 | 470 | 497 | +8.04% | 566,000 | - | -12.65% | - | - |
| 05/26 | 456 | 474 | 454 | 460 | +3.37% | 486,000 | - | -20% | - | - |
| 05/25 | 494 | 494 | 438 | 445 | -10.1% | 538,000 | - | -23.67% | - | - |
| 05/24 | 500 | 501 | 485 | 495 | +1.02% | 240,000 | - | -16.39% | - | - |
| 05/21 | 490 | 494 | 483 | 490 | -3.92% | 226,000 | - | -18.06% | - | - |
| 05/20 | 508 | 513 | 502 | 510 | -0.39% | 166,000 | - | -15.84% | - | - |
| 05/19 | 494 | 512 | 489 | 512 | -0.39% | 219,000 | - | -16.34% | - | - |
| 05/18 | 536 | 543 | 505 | 514 | -3.93% | 288,000 | - | -16.83% | - | - |
| 05/17 | 551 | 558 | 522 | 535 | -3.95% | 280,000 | - | -14.13% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
