東光電気（6921）の株価チャート

2008/01/18

2007/08/17～2008/01/18

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
2008
01/18	211	215	210	211	-2.31%	77,000	-	-20.08%	-	-
01/17	219	219	216	216	+0.93%	24,000	-	-19.1%	-	-
01/16	217	217	212	214	-6.14%	41,000	-	-20.74%	-	-
01/15	238	238	228	228	-6.17%	22,000	-	-16.48%	-	-
01/11	247	247	243	243	-1.62%	20,000	-	-11.96%	-	-
01/10	253	253	247	247	-3.14%	15,000	-	-11.15%	-	-
01/09	255	255	250	255	-0.39%	29,000	-	-8.93%	-	-
01/08	250	256	250	256	+0.79%	17,000	-	-8.9%	-	-
01/07	260	260	252	254	-2.31%	39,000	-	-9.93%	-	-
01/04	253	265	253	260	-2.62%	16,000	-	-8.45%	-	-
2007
12/28	269	269	265	267	-0.37%	13,000	-	-6.32%	-	-
12/27	274	274	267	268	0%	45,000	-	-6.62%	-	-
12/26	265	268	262	268	+1.13%	26,000	-	-6.94%	-	-
12/25	266	267	264	265	-2.21%	46,000	-	-8.62%	-	-
12/21	266	271	265	271	0%	50,000	-	-7.19%	-	-
12/20	275	278	271	271	-3.21%	22,000	-	-7.51%	-	-
12/19	278	280	274	280	+0.72%	11,000	-	-4.76%	-	-
12/18	277	279	273	278	-2.46%	48,000	-	-5.76%	-	-
12/17	295	295	285	285	-3.39%	16,000	-	-4.04%	-	-
12/14	300	300	295	295	0%	24,000	-	-1.01%	-	-
12/13	298	298	295	295	-1.01%	12,000	-	-1.67%	-	-
12/12	292	299	292	298	+1.36%	16,000	-	-1%	-	-
12/11	295	295	294	294	+1.03%	10,000	-	-2.97%	-	-
12/10	299	299	290	291	+0.69%	16,000	-	-4.59%	-	-
12/07	293	293	288	289	+0.35%	36,000	-	-5.56%	-	-
12/06	290	290	285	288	-0.69%	11,000	-	-6.49%	-	-
12/05	290	290	288	290	-1.36%	17,000	-	-6.45%	-	-
12/04	297	297	294	294	-1.01%	9,000	-	-5.47%	-	-
12/03	299	300	297	297	+1.37%	5,000	-	-5.11%	-	-
11/30	292	300	292	293	+0.69%	19,000	-	-6.98%	-	-
11/29	291	296	288	291	+1.04%	34,000	-	-8.2%	-	-
11/28	291	291	288	288	-0.69%	25,000	-	-10%	-	-
11/27	293	297	289	290	-0.68%	23,000	-	-9.94%	-	-
11/26	300	300	291	292	0%	57,000	-	-10.15%	-	-
11/22	290	292	283	292	-2.67%	22,000	-	-10.98%	-	-
11/20	305	305	290	300	-2.6%	20,000	-	-9.37%	-	-
11/19	308	308	308	308	0%	1,000	-	-7.78%	-	-
11/16	303	308	303	308	-0.65%	11,000	-	-8.61%	-	-
11/15	299	312	299	310	+2.31%	11,000	-	-8.55%	-	-
11/14	304	305	302	303	-0.33%	8,000	-	-11.4%	-	-
11/13	304	304	300	304	+0.33%	8,000	-	-11.88%	-	-
11/12	307	312	295	303	-5.9%	28,000	-	-13.18%	-	-
11/09	321	324	321	322	-1.23%	11,000	-	-8.52%	-	-
11/08	331	331	325	326	-1.51%	19,000	-	-7.91%	-	-
11/07	334	334	331	331	-0.9%	5,000	-	-7.02%	-	-
11/06	331	335	325	334	-0.6%	23,000	-	-6.7%	-	-
11/05	338	343	336	336	-0.3%	27,000	-	-6.67%	-	-
11/02	335	339	335	337	+2.12%	12,000	-	-6.91%	-	-
11/01	337	337	330	330	-1.49%	34,000	-	-9.09%	-	-
10/31	330	335	330	335	+1.82%	14,000	-	-8.22%	-	-
10/30	332	333	329	329	-0.9%	38,000	-	-10.11%	-	-
10/29	334	336	325	332	-3.49%	56,000	-	-9.54%	-	-
10/26	347	347	339	344	+0.58%	32,000	-	-6.52%	-	-
10/25	339	344	339	342	-0.58%	13,000	-	-7.32%	-	-
10/24	355	355	343	344	-1.71%	9,000	-	-6.78%	-	-
10/23	345	350	345	350	0%	12,000	-	-5.15%	-	-
10/22	338	351	338	350	-2.23%	22,000	-	-5.15%	-	-
10/19	372	372	357	358	-2.45%	11,000	-	-3.24%	-	-
10/18	375	375	365	367	-0.81%	6,000	-	-0.81%	-	-
10/17	370	370	370	370	0%	2,000	-	+0.27%	-	-
10/16	376	376	370	370	-2.89%	6,000	-	+0.27%	-	-
10/15	385	387	381	381	+0.79%	9,000	-	+3.25%	-	-
10/12	380	381	378	378	-1.82%	17,000	-	+2.72%	-	-
10/11	378	385	378	385	+1.58%	12,000	-	+4.62%	-	-
10/10	380	380	378	379	-0.79%	6,000	-	+3.27%	-	-
10/09	390	390	382	382	+0.53%	5,000	-	+4.09%	-	-
10/05	378	381	376	380	+0.53%	14,000	-	+3.83%	-	-
10/04	375	378	374	378	-0.53%	11,000	-	+3.28%	-	-
10/03	381	381	378	380	-0.26%	23,000	-	+3.83%	-	-
10/02	378	385	378	381	+0.79%	22,000	-	+4.38%	-	-
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%	-	-

東光電気（6921）の株価チャート

2007/08/17～2008/01/18

株価推移

開示資料

決算

株式

チャート