東光電気（6921）の株価チャート

2010/05/06

2009/12/04～2010/05/06

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
2010
05/06	586	600	586	596	-2.61%	250,000	-	-7.74%	-	-
04/30	598	614	588	612	-2.55%	806,000	-	-5.41%	-	-
04/28	640	645	620	628	-3.38%	338,000	-	-3.09%	-	-
04/27	658	658	646	650	-0.76%	138,000	-	+0.46%	-	-
04/26	655	663	652	655	+0.31%	123,000	-	+1.39%	-	-
04/23	661	666	653	653	-0.91%	109,000	-	+1.4%	-	-
04/22	648	662	642	659	+2.49%	209,000	-	+2.49%	-	-
04/21	638	644	636	643	+2.06%	88,000	-	0%	-	-
04/20	642	647	630	630	-1.41%	141,000	-	-2.02%	-	-
04/19	644	655	636	639	-2.29%	172,000	-	-0.78%	-	-
04/16	664	664	647	654	-1.8%	186,000	-	+1.55%	-	-
04/15	660	668	650	666	+1.99%	237,000	-	+3.9%	-	-
04/14	665	665	652	653	-1.8%	203,000	-	+2.51%	-	-
04/13	680	680	656	665	-1.63%	375,000	-	+4.89%	-	-
04/12	685	693	672	676	+0.15%	885,000	-	+7.3%	-	-
04/09	661	675	656	675	+1.96%	654,000	-	+7.83%	-	-
04/08	640	670	638	662	+4.09%	805,000	-	+6.77%	-	-
04/07	642	642	630	636	0%	70,000	-	+3.25%	-	-
04/06	649	649	627	636	-2%	180,000	-	+3.41%	-	-
04/05	655	655	643	649	+0.46%	204,000	-	+5.87%	-	-
04/02	650	650	636	646	-0.15%	196,000	-	+5.73%	-	-
04/01	625	655	619	647	+3.19%	391,000	-	+6.24%	-	-
03/31	644	645	625	627	-1.57%	168,000	-	+3.29%	-	-
03/30	649	651	636	637	-1.24%	234,000	-	+5.29%	-	-
03/29	624	647	624	645	+2.22%	171,000	-	+6.79%	-	-
03/26	630	637	622	631	-0.47%	189,000	-	+4.82%	-	-
03/25	615	637	608	634	+4.28%	276,000	-	+5.67%	-	-
03/24	618	619	608	608	-0.65%	157,000	-	+1.5%	-	-
03/23	618	625	610	612	-0.81%	173,000	-	+2.34%	-	-
03/19	620	628	610	617	-1.59%	315,000	-	+3.35%	-	-
03/18	649	649	624	627	-3.54%	321,000	-	+5.03%	-	-
03/17	657	658	647	650	-0.91%	191,000	-	+9.24%	-	-
03/16	643	669	642	656	+0.46%	525,000	-	+10.62%	-	-
03/15	667	675	653	653	+3.49%	1,362,000	-	+10.68%	-	-
03/12	603	635	596	631	+8.23%	1,017,000	-	+7.31%	-	-
03/11	575	584	567	583	+1.39%	97,000	-	-0.68%	-	-
03/10	579	582	573	575	-0.86%	77,000	-	-2.21%	-	-
03/09	569	581	563	580	+1.93%	84,000	-	-1.53%	-	-
03/08	571	575	562	569	+2.15%	137,000	-	-3.4%	-	-
03/05	546	563	543	557	+2.96%	188,000	-	-5.59%	-	-
03/04	564	564	541	541	-4.25%	254,000	-	-8.77%	-	-
03/03	586	589	555	565	-3.75%	326,000	-	-5.2%	-	-
03/02	597	597	585	587	-1.51%	107,000	-	-2%	-	-
03/01	590	602	587	596	+0.17%	78,000	-	-1%	-	-
02/26	590	599	589	595	-0.5%	94,000	-	-1.49%	-	-
02/25	619	624	588	598	+1.36%	386,000	-	-1.32%	-	-
02/24	591	600	584	590	-1.17%	128,000	-	-2.8%	-	-
02/23	603	603	594	597	-0.33%	77,000	-	-1.97%	-	-
02/22	595	606	591	599	+1.7%	138,000	-	-1.96%	-	-
02/19	599	599	585	589	-1.67%	119,000	-	-4.07%	-	-
02/18	594	600	590	599	+1.01%	81,000	-	-3.07%	-	-
02/17	594	595	585	593	+1.37%	114,000	-	-4.51%	-	-
02/16	592	602	585	585	-2.01%	126,000	-	-6.25%	-	-
02/15	608	609	597	597	-1.49%	127,000	-	-4.63%	-	-
02/12	597	607	594	606	+2.36%	127,000	-	-3.35%	-	-
02/10	602	602	590	592	0%	128,000	-	-5.73%	-	-
02/09	585	594	583	592	+0.34%	103,000	-	-5.73%	-	-
02/08	605	615	588	590	-1.99%	261,000	-	-5.75%	-	-
02/05	583	604	581	602	-0.17%	199,000	-	-3.06%	-	-
02/04	610	615	590	603	-1.95%	303,000	-	-2.11%	-	-
02/03	587	616	585	615	+5.13%	475,000	-	+0.82%	-	-
02/02	586	595	580	585	+1.56%	303,000	-	-3.15%	-	-
02/01	597	597	567	576	-5.11%	600,000	-	-3.84%	-	-
01/29	610	619	606	607	-3.19%	369,000	-	+2.36%	-	-
01/28	617	629	615	627	+1.62%	312,000	-	+7%	-	-
01/27	627	640	610	617	-2.53%	666,000	-	+6.93%	-	-
01/26	682	682	633	633	-6.08%	1,145,000	-	+11.25%	-	-
01/25	637	674	634	674	+4.82%	911,000	-	+20.36%	-	-
01/22	630	644	625	643	0%	470,000	-	+16.91%	-	-
01/21	634	660	623	643	+2.23%	758,000	-	+18.85%	-	-
01/20	642	644	618	629	-0.47%	745,000	-	+18.01%	-	-
01/19	650	665	630	632	-3.95%	1,131,000	-	+20.38%	-	-
01/18	665	669	652	658	-2.52%	757,000	-	+27.27%	-	-
01/15	687	688	664	675	-1.89%	1,146,000	-	+32.61%	-	-
01/14	675	689	661	688	+4.72%	1,847,000	-	+37.6%	-	-
01/13	662	674	653	657	-2.81%	1,679,000	-	+33.81%	-	-
01/12	639	684	637	676	+5.96%	4,502,000	-	+39.96%	-	-
01/08	620	641	613	638	+4.25%	2,130,000	-	+34.88%	-	-
01/07	630	643	600	612	-2.86%	3,877,000	-	+31.61%	-	-
01/06	583	630	572	630	+7.14%	2,626,000	-	+37.86%	-	-
01/05	588	624	566	588	+7.3%	5,868,000	-	+31.25%	-	-
01/04	548	548	540	548	+17.09%	396,000	-	+24.26%	-	-
2009
12/30	476	478	465	468	0%	252,000	-	+7.59%	-	-
12/29	476	477	461	468	-1.47%	182,000	-	+8.08%	-	-
12/28	457	481	450	475	+2.81%	386,000	-	+10.21%	-	-
12/25	464	465	444	462	+0.65%	413,000	-	+7.69%	-	-
12/24	429	469	429	459	+6.99%	478,000	-	+7.49%	-	-
12/22	423	443	416	429	+1.42%	241,000	-	+0.47%	-	-
12/21	417	429	415	423	+2.67%	189,000	-	-1.17%	-	-
12/18	412	412	407	412	+1.23%	32,000	-	-3.96%	-	-
12/17	414	416	406	407	-2.16%	102,000	-	-5.57%	-	-
12/16	421	424	414	416	-0.72%	72,000	-	-3.93%	-	-
12/15	417	435	417	419	-0.48%	84,000	-	-3.9%	-	-
12/14	436	441	417	421	-3%	75,000	-	-3.88%	-	-
12/11	427	445	412	434	+0.46%	100,000	-	-1.36%	-	-
12/10	442	442	430	432	-2.26%	26,000	-	-2.26%	-	-
12/09	449	450	438	442	-1.12%	19,000	-	-0.45%	-	-
12/08	455	455	437	447	-1.54%	79,000	-	0%	-	-
12/07	457	469	452	454	+0.44%	51,000	-	+1.11%	-	-
12/04	455	455	442	452	+0.22%	55,000	-	0%	-	-

東光電気（6921）の株価チャート

2009/12/04～2010/05/06

株価推移

開示資料

決算

株式

チャート