東光電気（6921）の株価チャート

2009/01/29

2008/08/29～2009/01/29

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
2009
01/29	236	239	235	239	+1.7%	10,000	-	+3.46%	-	-
01/28	230	235	227	235	+2.17%	6,000	-	+2.62%	-	-
01/27	234	234	230	230	0%	27,000	-	+0.88%	-	-
01/26	227	230	226	230	+1.77%	33,000	-	+1.32%	-	-
01/23	221	227	215	226	0%	32,000	-	-0.44%	-	-
01/22	223	226	218	226	+1.35%	16,000	-	0%	-	-
01/21	211	229	210	223	+1.36%	14,000	-	-0.89%	-	-
01/20	229	229	220	220	-3.93%	3,000	-	-2.22%	-	-
01/19	235	235	229	229	-2.55%	6,000	-	+2.23%	-	-
01/16	236	236	235	235	-0.84%	4,000	-	+4.91%	-	-
01/15	246	246	237	237	-4.05%	18,000	-	+6.76%	-	-
01/14	247	247	247	247	-0.4%	2,000	-	+11.76%	-	-
01/13	244	248	234	248	-0.4%	8,000	-	+12.73%	-	-
01/09	248	249	244	249	+2.47%	4,000	-	+14.22%	-	-
01/08	243	243	243	243	-2.02%	4,000	-	+11.98%	-	-
01/07	250	250	245	248	+3.33%	10,000	-	+15.35%	-	-
01/06	236	240	236	240	+1.69%	7,000	-	+12.15%	-	-
01/05	236	237	236	236	-1.26%	3,000	-	+10.8%	-	-
2008
12/30	239	239	239	239	+4.37%	4,000	-	+13.27%	-	-
12/29	229	229	229	229	+4.09%	12,000	-	+9.05%	-	-
12/26	212	220	212	220	+4.27%	9,000	-	+5.26%	-	-
12/25	210	211	210	211	-0.47%	3,000	-	+0.96%	-	-
12/24	205	212	204	212	+2.42%	9,000	-	+1.44%	-	-
12/22	210	210	206	207	+0.49%	5,000	-	-0.48%	-	-
12/19	205	209	205	206	-0.48%	18,000	-	-1.44%	-	-
12/18	205	210	205	207	-0.96%	9,000	-	-0.96%	-	-
12/17	210	210	209	209	+1.95%	3,000	-	-0.48%	-	-
12/16	210	211	201	205	-2.84%	9,000	-	-2.38%	-	-
12/15	213	214	210	211	+0.48%	27,000	-	+0.48%	-	-
12/12	213	213	207	210	0%	34,000	-	0%	-	-
12/11	205	210	205	210	0%	12,000	-	0%	-	-
12/10	209	210	209	210	0%	19,000	-	0%	-	-
12/09	211	211	206	210	0%	6,000	-	0%	-	-
12/08	212	212	210	210	+1.45%	14,000	-	+0.48%	-	-
12/05	215	215	207	207	0%	25,000	-	-0.96%	-	-
12/04	208	208	207	207	-1.9%	12,000	-	-0.96%	-	-
12/03	208	211	205	211	+0.48%	11,000	-	+1.44%	-	-
12/02	215	215	205	210	+0.96%	10,000	-	+0.96%	-	-
12/01	208	208	207	208	0%	12,000	-	-0.48%	-	-
11/28	211	216	206	208	-0.95%	9,000	-	-0.48%	-	-
11/27	215	215	208	210	0%	17,000	-	0%	-	-
11/26	196	210	196	210	+3.96%	16,000	-	0%	-	-
11/25	204	214	199	202	+1.51%	17,000	-	-4.27%	-	-
11/21	201	203	194	199	-4.78%	11,000	-	-6.13%	-	-
11/20	212	215	205	209	-2.34%	25,000	-	-1.88%	-	-
11/19	218	218	213	214	+0.47%	17,000	-	+0.47%	-	-
11/18	214	219	210	213	+1.91%	12,000	-	-0.47%	-	-
11/17	215	215	207	209	-2.79%	7,000	-	-1.42%	-	-
11/14	215	215	215	215	-0.92%	1,000	-	+1.9%	-	-
11/13	215	217	210	217	-1.36%	4,000	-	+3.33%	-	-
11/12	214	220	214	220	+5.26%	21,000	-	+5.26%	-	-
11/11	210	211	209	209	+1.95%	9,000	-	0%	-	-
11/10	205	210	200	205	-2.38%	17,000	-	-2.38%	-	-
11/07	211	211	206	210	+1.94%	11,000	-	-0.47%	-	-
11/06	219	219	206	206	-5.5%	11,000	-	-2.83%	-	-
11/05	216	220	212	218	+6.34%	28,000	-	+2.35%	-	-
11/04	210	210	205	205	+0.49%	16,000	-	-4.21%	-	-
10/31	199	204	198	204	+2.51%	22,000	-	-5.12%	-	-
10/30	201	205	199	199	-0.5%	37,000	-	-8.29%	-	-
10/29	210	210	195	200	0%	15,000	-	-8.68%	-	-
10/28	206	206	190	200	-3.85%	49,000	-	-9.5%	-	-
10/27	220	220	206	208	-4.59%	22,000	-	-6.73%	-	-
10/24	225	225	214	218	-0.46%	14,000	-	-2.68%	-	-
10/23	220	221	205	219	-0.9%	10,000	-	-2.67%	-	-
10/22	228	233	220	221	-3.07%	13,000	-	-1.78%	-	-
10/21	231	231	228	228	-1.3%	17,000	-	+0.88%	-	-
10/20	229	231	222	231	-0.43%	9,000	-	+1.76%	-	-
10/17	222	235	222	232	+9.43%	26,000	-	+2.2%	-	-
10/16	213	218	203	212	-4.93%	14,000	-	-7.02%	-	-
10/15	222	229	213	223	-0.45%	60,000	-	-2.62%	-	-
10/14	204	224	204	224	+28.74%	25,000	-	-2.61%	-	-
10/10	181	181	174	174	-5.95%	15,000	-	-24.68%	-	-
10/09	185	186	179	185	0%	41,000	-	-20.94%	-	-
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%	-	-

東光電気（6921）の株価チャート

2008/08/29～2009/01/29

株価推移

開示資料

決算

株式

チャート