東光電気（6921）の株価チャート

2009/10/07

2009/05/15～2009/10/07

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
10/07	496	518	494	512	+1.19%	163,000	-	-7.91%	-	-
10/06	525	525	503	506	-4.35%	120,000	-	-8.99%	-	-
10/05	540	549	527	529	-2.76%	44,000	-	-4.86%	-	-
10/02	527	547	520	544	+2.06%	87,000	-	-2.16%	-	-
10/01	574	577	528	533	+1.72%	319,000	-	-3.79%	-	-
09/30	519	525	519	524	+0.96%	33,000	-	-5.24%	-	-
09/29	530	538	517	519	-2.99%	60,000	-	-5.81%	-	-
09/28	565	565	534	535	-5.31%	59,000	-	-2.73%	-	-
09/25	573	573	558	565	-1.4%	28,000	-	+2.91%	-	-
09/24	561	573	553	573	+1.24%	43,000	-	+4.95%	-	-
09/18	563	570	553	566	0%	35,000	-	+4.43%	-	-
09/17	577	581	566	566	-1.91%	36,000	-	+5.01%	-	-
09/16	562	588	560	577	+1.58%	73,000	-	+7.45%	-	-
09/15	560	573	559	568	-0.35%	47,000	-	+6.37%	-	-
09/14	593	595	567	570	-5.47%	101,000	-	+7.34%	-	-
09/11	615	615	592	603	-0.33%	118,000	-	+13.99%	-	-
09/10	603	619	597	605	+0.5%	122,000	-	+15.24%	-	-
09/09	612	618	591	602	-1.31%	197,000	-	+15.77%	-	-
09/08	575	610	561	610	+9.71%	340,000	-	+18.45%	-	-
09/07	570	576	555	556	+1.09%	119,000	-	+9.23%	-	-
09/04	583	614	550	550	-5.5%	610,000	-	+8.48%	-	-
09/03	540	584	536	582	+8.18%	713,000	-	+15.25%	-	-
09/02	530	540	518	538	+0.37%	147,000	-	+7.39%	-	-
09/01	511	544	509	536	+2.49%	336,000	-	+7.41%	-	-
08/31	520	524	512	523	+1.36%	139,000	-	+5.44%	-	-
08/28	524	524	514	516	+0.98%	113,000	-	+4.67%	-	-
08/27	526	526	501	511	-4.66%	247,000	-	+4.07%	-	-
08/26	493	550	491	536	+8.5%	326,000	-	+9.84%	-	-
08/25	491	499	490	494	-0.4%	74,000	-	+1.86%	-	-
08/24	499	499	490	496	+1.22%	26,000	-	+2.9%	-	-
08/21	500	500	486	490	-0.61%	61,000	-	+2.3%	-	-
08/20	502	502	483	493	-1.4%	75,000	-	+4.01%	-	-
08/19	491	502	486	500	+1.83%	72,000	-	+6.61%	-	-
08/18	470	493	470	491	+2.29%	44,000	-	+6.51%	-	-
08/17	493	493	480	480	-2.64%	72,000	-	+6.19%	-	-
08/14	503	503	491	493	-1.79%	59,000	-	+11.04%	-	-
08/13	503	503	497	502	+0.4%	78,000	-	+15.14%	-	-
08/12	505	508	493	500	-1.96%	113,000	-	+17.1%	-	-
08/11	512	518	508	510	-1.73%	212,000	-	+21.72%	-	-
08/10	500	522	495	519	+4.43%	406,000	-	+26.59%	-	-
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%	-	-

東光電気（6921）の株価チャート

2009/05/15～2009/10/07

株価推移

開示資料

決算

株式

チャート