東光電気（6921）の株価チャート

2008/08/07

2008/03/14～2008/08/07

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
2008
08/07	260	262	247	256	0%	13,000	-	-1.16%	-	-
08/06	248	256	247	256	+1.19%	16,000	-	-1.16%	-	-
08/05	248	253	248	253	+1.61%	10,000	-	-2.32%	-	-
08/04	251	251	248	249	-2.73%	10,000	-	-3.86%	-	-
08/01	259	259	256	256	-3.03%	8,000	-	-1.54%	-	-
07/31	266	266	259	264	-0.75%	9,000	-	+1.54%	-	-
07/30	259	267	259	266	+0.76%	15,000	-	+2.31%	-	-
07/29	271	271	259	264	-2.94%	13,000	-	+1.54%	-	-
07/28	280	281	271	272	+0.37%	14,000	-	+5.02%	-	-
07/25	258	271	258	271	-0.73%	12,000	-	+4.63%	-	-
07/24	271	273	269	273	+2.63%	9,000	-	+5.41%	-	-
07/23	255	275	255	266	+4.31%	17,000	-	+3.1%	-	-
07/22	251	255	251	255	-0.39%	4,000	-	-1.16%	-	-
07/18	264	264	256	256	-3.03%	9,000	-	-1.16%	-	-
07/17	249	264	248	264	+5.6%	11,000	-	+1.93%	-	-
07/16	251	251	247	250	-0.79%	12,000	-	-3.47%	-	-
07/15	259	259	252	252	-3.82%	15,000	-	-2.7%	-	-
07/14	263	263	260	262	-0.38%	17,000	-	+0.77%	-	-
07/11	254	263	254	263	+1.54%	14,000	-	+1.15%	-	-
07/10	261	262	259	259	-1.15%	19,000	-	-0.77%	-	-
07/09	257	272	257	262	+3.56%	42,000	-	+0.38%	-	-
07/08	257	257	253	253	+0.4%	10,000	-	-3.44%	-	-
07/07	251	254	251	252	+0.4%	8,000	-	-3.82%	-	-
07/04	246	253	246	251	0%	10,000	-	-4.56%	-	-
07/03	253	253	246	251	-1.18%	23,000	-	-4.92%	-	-
07/02	254	260	254	254	-1.93%	33,000	-	-4.15%	-	-
07/01	259	260	259	259	-0.77%	5,000	-	-2.26%	-	-
06/30	258	262	253	261	+0.38%	8,000	-	-1.51%	-	-
06/27	263	263	260	260	-1.14%	12,000	-	-1.89%	-	-
06/26	258	265	258	263	+1.54%	12,000	-	-0.75%	-	-
06/25	256	259	256	259	-0.77%	4,000	-	-2.26%	-	-
06/24	260	261	260	261	+1.95%	5,000	-	-1.51%	-	-
06/23	250	256	249	256	-1.54%	13,000	-	-3.76%	-	-
06/20	260	264	258	260	-0.76%	37,000	-	-2.62%	-	-
06/19	270	270	259	262	-2.96%	61,000	-	-1.87%	-	-
06/18	261	270	261	270	+3.05%	5,000	-	+1.12%	-	-
06/17	262	263	262	262	0%	3,000	-	-1.5%	-	-
06/16	257	262	257	262	+0.77%	5,000	-	-1.13%	-	-
06/13	260	261	258	260	0%	18,000	-	-1.89%	-	-
06/12	265	265	254	260	-1.89%	30,000	-	-1.52%	-	-
06/11	270	270	264	265	-3.64%	27,000	-	+0.76%	-	-
06/10	269	277	269	275	+3%	5,000	-	+4.96%	-	-
06/09	262	267	262	267	-2.2%	9,000	-	+2.3%	-	-
06/06	283	285	273	273	-0.36%	30,000	-	+5.41%	-	-
06/05	279	279	271	274	-1.79%	11,000	-	+6.61%	-	-
06/04	266	279	266	279	+5.28%	16,000	-	+8.98%	-	-
06/03	275	275	263	265	-3.64%	16,000	-	+4.33%	-	-
06/02	268	275	268	275	+2.61%	12,000	-	+9.13%	-	-
05/30	265	268	265	268	+1.13%	4,000	-	+7.2%	-	-
05/29	260	266	259	265	+1.92%	18,000	-	+6.43%	-	-
05/28	270	270	260	260	-4.41%	8,000	-	+5.26%	-	-
05/27	269	272	264	272	+5.02%	25,000	-	+10.57%	-	-
05/26	255	259	255	259	0%	20,000	-	+6.15%	-	-
05/23	265	265	259	259	-0.77%	34,000	-	+6.58%	-	-
05/22	260	261	258	261	-1.51%	15,000	-	+8.3%	-	-
05/21	273	273	265	265	-5.36%	20,000	-	+10.42%	-	-
05/20	279	284	279	280	+1.82%	16,000	-	+17.65%	-	-
05/19	260	275	260	275	+7.84%	26,000	-	+16.53%	-	-
05/16	259	259	252	255	-1.54%	8,000	-	+9.44%	-	-
05/15	255	260	255	259	+3.19%	26,000	-	+11.64%	-	-
05/14	252	252	249	251	+0.4%	17,000	-	+8.66%	-	-
05/13	247	251	245	250	+2.04%	16,000	-	+8.7%	-	-
05/12	237	245	237	245	+1.66%	4,000	-	+6.99%	-	-
05/09	246	246	241	241	-0.82%	25,000	-	+5.7%	-	-
05/08	242	243	240	243	+1.25%	17,000	-	+7.05%	-	-
05/07	236	240	236	240	+3%	26,000	-	+5.73%	-	-
05/02	231	235	231	233	+2.19%	10,000	-	+3.1%	-	-
05/01	231	231	228	228	-0.87%	19,000	-	+1.33%	-	-
04/30	230	236	230	230	0%	32,000	-	+2.22%	-	-
04/28	237	239	229	230	+0.44%	26,000	-	+2.68%	-	-
04/25	228	233	227	229	+1.78%	9,000	-	+2.23%	-	-
04/24	228	228	225	225	-1.32%	11,000	-	+0.9%	-	-
04/23	225	228	225	228	-0.87%	10,000	-	+2.24%	-	-
04/22	231	235	230	230	-2.13%	11,000	-	+3.6%	-	-
04/21	236	236	231	235	+3.98%	9,000	-	+6.33%	-	-
04/18	226	228	223	226	+1.8%	9,000	-	+2.73%	-	-
04/17	221	225	221	222	-1.77%	30,000	-	+1.37%	-	-
04/16	225	226	220	226	+2.26%	6,000	-	+3.2%	-	-
04/15	218	222	218	221	-0.9%	15,000	-	+0.91%	-	-
04/14	227	227	221	223	-0.45%	13,000	-	+1.83%	-	-
04/11	219	225	219	224	+1.36%	22,000	-	+2.28%	-	-
04/10	222	222	218	221	0%	37,000	-	+0.45%	-	-
04/09	219	222	216	221	+0.45%	49,000	-	+0.45%	-	-
04/08	224	224	220	220	-1.79%	15,000	-	0%	-	-
04/07	229	229	220	224	-0.44%	23,000	-	+1.82%	-	-
04/04	226	226	225	225	-2.6%	10,000	-	+2.27%	-	-
04/03	222	231	220	231	+1.32%	15,000	-	+4.52%	-	-
04/02	225	230	225	228	+1.79%	9,000	-	+3.17%	-	-
04/01	220	224	220	224	+1.82%	10,000	-	+1.36%	-	-
03/31	223	224	220	220	0%	13,000	-	-0.45%	-	-
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%	-	-

東光電気（6921）の株価チャート

2008/03/14～2008/08/07

株価推移

開示資料

決算

株式

チャート