東光電気（6921）の株価チャート

2010/07/28

2010/03/03～2010/07/28

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
07/28	499	499	494	498	+1.01%	61,000	-	+1.01%	-	-
07/27	490	499	490	493	-1.4%	53,000	-	-0.4%	-	-
07/26	500	511	493	500	+1.63%	106,000	-	+0.4%	-	-
07/23	482	497	474	492	+5.58%	111,000	-	-1.6%	-	-
07/22	454	473	448	466	+1.97%	139,000	-	-7.36%	-	-
07/21	466	470	457	457	-1.08%	58,000	-	-9.68%	-	-
07/20	461	465	457	462	-1.49%	55,000	-	-9.41%	-	-
07/16	477	480	456	469	-3.3%	135,000	-	-8.75%	-	-
07/15	493	494	485	485	-2.81%	65,000	-	-6.19%	-	-
07/14	498	506	498	499	+0.4%	80,000	-	-3.67%	-	-
07/13	496	502	496	497	-1.58%	65,000	-	-4.24%	-	-
07/12	502	510	500	505	+0.8%	93,000	-	-2.7%	-	-
07/09	502	503	498	501	-0.79%	65,000	-	-3.47%	-	-
07/08	509	509	500	505	+1.81%	124,000	-	-2.88%	-	-
07/07	504	504	490	496	-2.94%	91,000	-	-4.62%	-	-
07/06	499	515	491	511	+1.19%	151,000	-	-1.92%	-	-
07/05	474	515	474	505	+4.77%	223,000	-	-3.07%	-	-
07/02	465	486	463	482	+3.66%	155,000	-	-7.49%	-	-
07/01	468	470	461	465	-2.31%	127,000	-	-10.75%	-	-
06/30	464	481	463	476	-0.21%	253,000	-	-8.81%	-	-
06/29	489	494	476	477	-2.25%	148,000	-	-8.62%	-	-
06/28	505	506	487	488	-4.5%	242,000	-	-6.15%	-	-
06/25	523	526	508	511	-4.13%	173,000	-	-1.92%	-	-
06/24	540	545	532	533	-1.48%	150,000	-	+2.5%	-	-
06/23	546	547	536	541	-2.17%	111,000	-	+4.24%	-	-
06/22	566	567	553	553	-2.98%	105,000	-	+6.76%	-	-
06/21	557	570	550	570	+2.52%	157,000	-	+10.47%	-	-
06/18	565	565	554	556	-0.36%	153,000	-	+7.96%	-	-
06/17	559	562	553	558	+0.72%	106,000	-	+8.35%	-	-
06/16	565	566	553	554	-0.18%	96,000	-	+7.57%	-	-
06/15	561	566	555	555	-2.29%	253,000	-	+7.77%	-	-
06/14	547	572	538	568	+6.37%	387,000	-	+10.08%	-	-
06/11	532	535	525	534	+2.3%	319,000	-	+3.49%	-	-
06/10	497	522	495	522	+4.4%	274,000	-	+0.77%	-	-
06/09	509	512	493	500	-1.19%	245,000	-	-4.03%	-	-
06/08	495	527	495	506	+0.4%	318,000	-	-3.62%	-	-
06/07	503	511	493	504	-3.45%	248,000	-	-4.91%	-	-
06/04	525	536	520	522	-0.38%	356,000	-	-2.61%	-	-
06/03	511	524	505	524	+4.59%	129,000	-	-3.14%	-	-
06/02	507	515	495	501	-2.15%	259,000	-	-8.24%	-	-
06/01	506	515	492	512	+0.99%	369,000	-	-7.41%	-	-
05/31	483	513	483	507	+3.26%	401,000	-	-9.14%	-	-
05/28	504	510	483	491	-1.21%	403,000	-	-12.79%	-	-
05/27	471	500	470	497	+8.04%	566,000	-	-12.65%	-	-
05/26	456	474	454	460	+3.37%	486,000	-	-20%	-	-
05/25	494	494	438	445	-10.1%	538,000	-	-23.67%	-	-
05/24	500	501	485	495	+1.02%	240,000	-	-16.39%	-	-
05/21	490	494	483	490	-3.92%	226,000	-	-18.06%	-	-
05/20	508	513	502	510	-0.39%	166,000	-	-15.84%	-	-
05/19	494	512	489	512	-0.39%	219,000	-	-16.34%	-	-
05/18	536	543	505	514	-3.93%	288,000	-	-16.83%	-	-
05/17	551	558	522	535	-3.95%	280,000	-	-14.13%	-	-
05/14	559	563	552	557	-1.59%	160,000	-	-11.16%	-	-
05/13	567	571	556	566	+1.25%	186,000	-	-10.3%	-	-
05/12	561	574	555	559	-0.18%	229,000	-	-11.83%	-	-
05/11	590	590	556	560	-3.28%	324,000	-	-12.23%	-	-
05/10	573	586	573	579	+0.52%	143,000	-	-9.53%	-	-
05/07	576	583	572	576	-3.36%	165,000	-	-10.42%	-	-
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%	-	-

東光電気（6921）の株価チャート

2010/03/03～2010/07/28

株価推移

開示資料

決算

株式

チャート