東光電気（6921）の株価チャート

2008/10/08

2008/05/19～2008/10/08

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
10/08	200	203	177	185	-7.5%	32,000	-	-21.61%	-	-
10/07	175	207	175	200	-6.98%	37,000	-	-16.32%	-	-
10/06	219	220	213	215	-4.87%	19,000	-	-10.79%	-	-
10/03	228	228	222	226	-1.31%	5,000	-	-6.61%	-	-
10/02	234	239	223	229	-4.18%	23,000	-	-5.76%	-	-
10/01	243	243	237	239	+1.27%	11,000	-	-2.05%	-	-
09/30	238	238	235	236	-2.88%	8,000	-	-3.28%	-	-
09/29	244	244	239	243	+3.85%	21,000	-	-0.82%	-	-
09/26	244	246	228	234	-4.1%	17,000	-	-4.49%	-	-
09/25	254	254	244	244	-1.21%	9,000	-	-0.81%	-	-
09/24	247	247	242	247	-0.4%	11,000	-	+0.41%	-	-
09/22	250	256	248	248	+1.22%	16,000	-	+0.81%	-	-
09/19	239	245	236	245	+3.38%	10,000	-	-0.41%	-	-
09/18	233	238	233	237	0%	8,000	-	-3.66%	-	-
09/17	237	237	236	237	0%	4,000	-	-4.05%	-	-
09/16	236	237	236	237	-2.87%	5,000	-	-4.44%	-	-
09/12	239	244	239	244	+0.41%	12,000	-	-2.01%	-	-
09/11	248	248	243	243	-2.02%	3,000	-	-2.41%	-	-
09/10	246	248	246	248	+2.9%	6,000	-	-0.8%	-	-
09/09	251	251	240	241	-2.03%	11,000	-	-3.6%	-	-
09/08	240	249	240	246	+5.13%	8,000	-	-1.6%	-	-
09/05	239	240	234	234	-5.65%	35,000	-	-6.77%	-	-
09/04	248	250	248	248	-3.88%	10,000	-	-1.2%	-	-
09/03	241	258	239	258	+7.5%	20,000	-	+2.38%	-	-
09/02	244	247	239	240	-2.04%	15,000	-	-4.76%	-	-
09/01	255	255	242	245	-2.78%	10,000	-	-3.16%	-	-
08/29	246	253	246	252	+2.44%	11,000	-	-0.79%	-	-
08/28	245	246	244	246	-1.99%	5,000	-	-3.53%	-	-
08/27	257	257	250	251	-0.79%	18,000	-	-1.95%	-	-
08/26	250	254	250	253	+1.61%	5,000	-	-1.56%	-	-
08/25	245	249	245	249	0%	10,000	-	-3.11%	-	-
08/22	245	249	245	249	-0.4%	2,000	-	-3.11%	-	-
08/21	250	250	250	250	-0.79%	1,000	-	-3.1%	-	-
08/20	243	252	243	252	+2.86%	12,000	-	-2.33%	-	-
08/19	253	253	245	245	-3.16%	5,000	-	-5.04%	-	-
08/18	250	253	250	253	+2.02%	3,000	-	-2.32%	-	-
08/15	248	248	246	248	-1.98%	5,000	-	-4.25%	-	-
08/14	247	257	247	253	+0.8%	18,000	-	-2.32%	-	-
08/13	252	255	246	251	-3.46%	19,000	-	-3.46%	-	-
08/12	255	261	255	260	+1.96%	6,000	-	0%	-	-
08/11	259	260	255	255	-1.54%	8,000	-	-1.92%	-	-
08/08	256	259	256	259	+1.17%	2,000	-	0%	-	-
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%	-	-

東光電気（6921）の株価チャート

2008/05/19～2008/10/08

株価推移

開示資料

決算

株式

チャート