東光電気（6921）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2009/04/07

2008/11/07～2009/04/07

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
2009
04/07	225	225	224	224	+0.9%	9,000	-	+3.23%	-	-
04/06	218	225	218	222	+2.3%	10,000	-	+2.78%	-	-
04/03	211	218	211	217	+2.36%	9,000	-	+0.46%	-	-
04/02	215	215	211	212	-0.47%	16,000	-	-1.85%	-	-
04/01	210	213	205	213	+1.43%	7,000	-	-0.93%	-	-
03/31	212	212	204	210	-2.78%	27,000	-	-2.33%	-	-
03/30	222	222	210	216	-0.92%	25,000	-	0%	-	-
03/27	221	223	218	218	-2.68%	29,000	-	+1.4%	-	-
03/26	231	231	223	224	-0.44%	48,000	-	+4.19%	-	-
03/25	233	233	225	225	-1.75%	37,000	-	+4.65%	-	-
03/24	226	231	221	229	+3.62%	52,000	-	+6.51%	-	-
03/23	224	224	219	221	+2.31%	17,000	-	+3.27%	-	-
03/19	221	221	216	216	+1.89%	3,000	-	+0.93%	-	-
03/18	214	214	212	212	-2.3%	12,000	-	-0.93%	-	-
03/17	224	224	217	217	-1.81%	13,000	-	+1.4%	-	-
03/16	219	226	215	221	+4.74%	15,000	-	+3.27%	-	-
03/13	211	211	206	211	+0.48%	21,000	-	-1.4%	-	-
03/12	217	217	208	210	-0.94%	5,000	-	-1.87%	-	-
03/11	208	214	208	212	+2.91%	11,000	-	-1.4%	-	-
03/10	212	220	206	206	-2.37%	27,000	-	-4.63%	-	-
03/09	231	231	211	211	-6.64%	6,000	-	-2.31%	-	-
03/06	223	226	218	226	+3.2%	24,000	-	+4.15%	-	-
03/05	215	219	211	219	+2.34%	14,000	-	+0.46%	-	-
03/04	210	215	210	214	+1.9%	4,000	-	-1.83%	-	-
03/03	206	210	205	210	+1.45%	16,000	-	-4.11%	-	-
03/02	207	209	207	207	-4.61%	6,000	-	-5.91%	-	-
02/27	217	218	217	217	+1.88%	17,000	-	-1.36%	-	-
02/26	204	213	204	213	+1.91%	11,000	-	-3.62%	-	-
02/25	209	213	202	209	-1.88%	18,000	-	-5.43%	-	-
02/24	197	213	197	213	+0.47%	13,000	-	-4.05%	-	-
02/23	208	214	198	212	-0.93%	10,000	-	-4.5%	-	-
02/20	216	221	213	214	-0.93%	14,000	-	-4.04%	-	-
02/19	214	216	214	216	+0.93%	4,000	-	-3.57%	-	-
02/18	224	224	214	214	-2.28%	3,000	-	-4.89%	-	-
02/17	223	223	218	219	+2.82%	6,000	-	-3.52%	-	-
02/16	225	225	213	213	-2.74%	10,000	-	-6.58%	-	-
02/13	219	221	219	219	+4.78%	9,000	-	-4.37%	-	-
02/12	207	209	207	209	-3.69%	3,000	-	-9.13%	-	-
02/10	223	223	215	217	0%	5,000	-	-6.06%	-	-
02/09	219	219	213	217	-1.36%	9,000	-	-6.47%	-	-
02/06	216	221	216	220	-0.45%	4,000	-	-5.58%	-	-
02/05	230	230	221	221	-2.21%	10,000	-	-5.15%	-	-
02/04	221	226	220	226	0%	14,000	-	-3%	-	-
02/03	219	227	219	226	+1.35%	6,000	-	-3%	-	-
02/02	220	225	220	223	-3.88%	9,000	-	-3.88%	-	-
01/30	237	237	228	232	-2.93%	12,000	-	0%	-	-
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%	-	-

東光電気（6921）の株価チャート

2008/11/07～2009/04/07

株価推移

開示資料

決算

株式

チャート