東光電気（6921）の株価チャート

2009/08/07

2009/03/13～2009/08/07

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
2009
08/07	480	502	480	497	+2.9%	155,000	-	+23.94%	-	-
08/06	470	490	469	483	+4.55%	103,000	-	+22.9%	-	-
08/05	467	473	458	462	-2.12%	80,000	-	+19.69%	-	-
08/04	495	496	465	472	-4.45%	214,000	-	+24.54%	-	-
08/03	501	505	486	494	-1.4%	180,000	-	+32.8%	-	-
07/31	508	509	485	501	+0.2%	396,000	-	+37.64%	-	-
07/30	475	500	467	500	+6.38%	659,000	-	+40.45%	-	-
07/29	455	470	452	470	+2.17%	232,000	-	+35.06%	-	-
07/28	447	466	447	460	+3.6%	289,000	-	+34.9%	-	-
07/27	469	469	432	444	-5.53%	449,000	-	+32.54%	-	-
07/24	471	477	461	470	+3.75%	718,000	-	+42.86%	-	-
07/23	463	484	438	453	+2.26%	2,267,000	-	+41.12%	-	-
07/22	418	468	416	443	+4.73%	3,499,000	-	+40.63%	-	-
07/21	407	433	402	423	+1.44%	2,050,000	-	+36.89%	-	-
07/17	360	440	351	417	+14.25%	2,758,000	-	+37.62%	-	-
07/16	379	390	362	365	-3.95%	1,374,000	-	+22.48%	-	-
07/15	380	380	380	380	+26.67%	99,000	-	+28.81%	-	-
07/14	262	303	262	300	+12.36%	91,000	-	+3.09%	-	-
07/13	270	273	263	267	-4.64%	30,000	-	-7.93%	-	-
07/10	282	285	280	280	-1.41%	16,000	-	-3.45%	-	-
07/09	290	292	280	284	-0.7%	18,000	-	-1.73%	-	-
07/08	282	287	276	286	-1.72%	35,000	-	-0.35%	-	-
07/07	290	291	282	291	+0.34%	17,000	-	+1.75%	-	-
07/06	303	303	290	290	-2.03%	28,000	-	+2.11%	-	-
07/03	290	296	288	296	0%	12,000	-	+4.96%	-	-
07/02	296	296	296	296	0%	15,000	-	+5.71%	-	-
07/01	302	302	296	296	-1.99%	6,000	-	+6.86%	-	-
06/30	294	308	294	302	+2.03%	30,000	-	+9.82%	-	-
06/29	290	297	289	296	0%	16,000	-	+8.42%	-	-
06/26	298	298	286	296	-0.67%	30,000	-	+9.63%	-	-
06/25	290	298	290	298	+2.05%	25,000	-	+11.61%	-	-
06/24	299	300	292	292	-2.67%	22,000	-	+11.03%	-	-
06/23	295	305	293	300	0%	17,000	-	+15.38%	-	-
06/22	301	305	296	300	+0.33%	41,000	-	+16.73%	-	-
06/19	294	301	294	299	+4.18%	36,000	-	+18.18%	-	-
06/18	286	288	285	287	+0.35%	11,000	-	+14.8%	-	-
06/17	286	289	286	286	-0.69%	22,000	-	+16.26%	-	-
06/16	286	291	286	288	-0.69%	41,000	-	+18.52%	-	-
06/15	295	295	285	290	-2.03%	12,000	-	+20.83%	-	-
06/12	293	297	287	296	+4.59%	50,000	-	+24.89%	-	-
06/11	275	297	275	283	+4.81%	25,000	-	+20.94%	-	-
06/10	275	276	265	270	-0.74%	16,000	-	+16.88%	-	-
06/09	278	278	270	272	-0.37%	19,000	-	+18.78%	-	-
06/08	277	277	273	273	+8.33%	47,000	-	+20.8%	-	-
06/05	259	259	251	252	+1.2%	22,000	-	+12.5%	-	-
06/04	248	250	246	249	+0.81%	13,000	-	+12.16%	-	-
06/03	241	249	240	247	-1.2%	10,000	-	+11.76%	-	-
06/02	248	250	248	250	+2.04%	18,000	-	+13.64%	-	-
06/01	235	245	235	245	+4.26%	25,000	-	+12.39%	-	-
05/29	235	241	235	235	0%	14,000	-	+8.29%	-	-
05/28	235	247	235	235	-2.49%	9,000	-	+8.8%	-	-
05/27	243	247	241	241	+1.69%	26,000	-	+11.57%	-	-
05/26	220	237	220	237	+7.73%	29,000	-	+10.23%	-	-
05/25	220	220	219	220	+0.46%	5,000	-	+2.8%	-	-
05/22	219	219	219	219	+0.46%	2,000	-	+2.82%	-	-
05/21	219	219	218	218	0%	4,000	-	+2.35%	-	-
05/20	209	218	209	218	+2.83%	21,000	-	+2.35%	-	-
05/19	209	212	209	212	+1.44%	4,000	-	-0.47%	-	-
05/18	210	216	209	209	0%	26,000	-	-1.88%	-	-
05/15	208	209	208	209	+1.46%	7,000	-	-1.88%	-	-
05/14	208	208	206	206	-1.44%	17,000	-	-3.74%	-	-
05/13	207	209	207	209	+0.48%	12,000	-	-2.34%	-	-
05/12	210	212	205	208	-3.26%	53,000	-	-3.26%	-	-
05/11	217	217	212	215	-0.46%	14,000	-	0%	-	-
05/08	217	218	216	216	-0.46%	7,000	-	+0.47%	-	-
05/07	219	219	214	217	+3.33%	6,000	-	+0.93%	-	-
05/01	210	210	210	210	+0.96%	5,000	-	-2.33%	-	-
04/30	212	212	208	208	-2.35%	18,000	-	-3.26%	-	-
04/28	216	218	211	213	-0.47%	10,000	-	-1.39%	-	-
04/27	215	215	213	214	-0.47%	41,000	-	-0.93%	-	-
04/24	209	216	209	215	+1.42%	14,000	-	-0.92%	-	-
04/23	213	213	211	212	-0.47%	10,000	-	-2.3%	-	-
04/22	216	216	213	213	-2.29%	12,000	-	-1.84%	-	-
04/21	215	218	215	218	-0.91%	7,000	-	+0.46%	-	-
04/20	218	220	218	220	+1.38%	2,000	-	+1.38%	-	-
04/17	217	217	217	217	+1.4%	1,000	-	0%	-	-
04/16	210	214	210	214	0%	5,000	-	-0.93%	-	-
04/15	214	214	214	214	+0.47%	2,000	-	-0.93%	-	-
04/14	215	215	207	213	-0.93%	11,000	-	-1.39%	-	-
04/13	215	216	214	215	+0.94%	12,000	-	-0.46%	-	-
04/10	214	214	213	213	+0.47%	11,000	-	-1.39%	-	-
04/09	211	214	211	212	0%	24,000	-	-2.3%	-	-
04/08	214	215	212	212	-5.36%	16,000	-	-2.3%	-	-
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%	-	-

東光電気（6921）の株価チャート

2009/03/13～2009/08/07

株価推移

開示資料

決算

株式

チャート