東光電気（6921）の株価チャート

2008/03/28

2007/10/29～2008/03/28

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
2008
03/28	221	221	220	220	0%	5,000	-	-0.9%	-	-
03/27	224	224	219	220	-0.45%	21,000	-	-0.9%	-	-
03/26	214	221	214	221	+2.31%	5,000	-	-0.45%	-	-
03/25	218	219	215	216	+0.93%	25,000	-	-2.26%	-	-
03/24	218	219	214	214	0%	11,000	-	-3.17%	-	-
03/21	211	215	211	214	+1.42%	21,000	-	-3.17%	-	-
03/19	209	211	207	211	+2.93%	10,000	-	-4.52%	-	-
03/18	201	205	201	205	+0.99%	11,000	-	-7.66%	-	-
03/17	208	208	203	203	-3.79%	25,000	-	-8.56%	-	-
03/14	220	220	210	211	-2.76%	43,000	-	-4.95%	-	-
03/13	220	220	217	217	-2.25%	20,000	-	-2.25%	-	-
03/12	222	225	222	222	+0.91%	7,000	-	0%	-	-
03/11	220	221	218	220	-0.9%	20,000	-	-0.9%	-	-
03/10	221	226	221	222	-2.2%	8,000	-	-0.45%	-	-
03/07	232	232	226	227	-2.58%	14,000	-	+1.79%	-	-
03/06	225	234	225	233	+3.1%	26,000	-	+4.95%	-	-
03/05	222	227	222	226	+0.44%	6,000	-	+2.26%	-	-
03/04	223	229	223	225	+0.9%	10,000	-	+2.27%	-	-
03/03	232	232	223	223	-4.7%	13,000	-	+1.83%	-	-
02/29	236	236	234	234	-1.27%	6,000	-	+6.85%	-	-
02/28	239	240	236	237	-0.84%	18,000	-	+9.22%	-	-
02/27	244	249	238	239	+4.37%	37,000	-	+10.65%	-	-
02/26	231	232	229	229	+0.44%	13,000	-	+7.01%	-	-
02/25	224	228	222	228	+2.24%	21,000	-	+7.04%	-	-
02/22	224	224	223	223	+0.9%	7,000	-	+5.19%	-	-
02/21	217	221	217	221	+1.84%	12,000	-	+4.25%	-	-
02/20	217	225	217	217	0%	16,000	-	+2.36%	-	-
02/19	217	221	216	217	+0.46%	15,000	-	+2.36%	-	-
02/18	216	224	215	216	+0.47%	26,000	-	+1.41%	-	-
02/15	214	218	214	215	0%	10,000	-	+0.47%	-	-
02/14	216	217	212	215	+0.47%	10,000	-	-0.46%	-	-
02/13	213	215	210	214	+2.88%	11,000	-	-1.83%	-	-
02/12	218	218	208	208	-3.26%	15,000	-	-5.02%	-	-
02/08	216	216	211	215	+1.9%	12,000	-	-2.71%	-	-
02/07	212	216	210	211	-2.76%	22,000	-	-5.38%	-	-
02/06	220	220	210	217	-4.82%	53,000	-	-3.98%	-	-
02/05	221	228	221	228	+0.88%	4,000	-	0%	-	-
02/04	228	230	222	226	+2.73%	32,000	-	-1.31%	-	-
02/01	217	221	217	220	+1.38%	19,000	-	-4.76%	-	-
01/31	208	217	208	217	+6.9%	25,000	-	-6.87%	-	-
01/30	209	209	203	203	-1.93%	36,000	-	-13.98%	-	-
01/29	207	208	205	207	+0.49%	48,000	-	-13.39%	-	-
01/28	207	208	202	206	+1.98%	109,000	-	-14.88%	-	-
01/25	204	206	202	202	+0.5%	66,000	-	-17.55%	-	-
01/24	200	205	200	201	+2.03%	16,000	-	-19.28%	-	-
01/23	197	200	197	197	+1.03%	26,000	-	-22.13%	-	-
01/22	207	207	195	195	-5.34%	53,000	-	-24.12%	-	-
01/21	211	211	206	206	-2.37%	18,000	-	-21.07%	-	-
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%	-	-

東光電気（6921）の株価チャート

2007/10/29～2008/03/28

株価推移

開示資料

決算

株式

チャート