東光電気（6921）の株価チャート

2010/12/07

2010/07/13～2010/12/07

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
2010
12/07	444	444	441	442	+0.45%	40,000	-	+2.55%	-	-
12/06	443	448	438	440	-0.9%	37,000	-	+2.33%	-	-
12/03	450	450	444	444	+0.23%	44,000	-	+3.5%	-	-
12/02	437	450	437	443	+1.37%	47,000	-	+3.26%	-	-
12/01	432	438	432	437	+0.92%	16,000	-	+2.1%	-	-
11/30	438	439	433	433	-2.48%	58,000	-	+1.17%	-	-
11/29	446	446	442	444	-0.45%	15,000	-	+3.74%	-	-
11/26	444	446	439	446	+0.68%	50,000	-	+4.21%	-	-
11/25	443	451	442	443	+0.91%	67,000	-	+3.5%	-	-
11/24	434	441	428	439	+1.39%	35,000	-	+2.81%	-	-
11/22	429	437	429	433	+0.7%	23,000	-	+1.41%	-	-
11/19	436	442	430	430	+0.23%	48,000	-	+0.7%	-	-
11/18	421	430	421	429	+0.7%	47,000	-	+0.47%	-	-
11/17	423	429	423	426	+0.95%	25,000	-	0%	-	-
11/16	430	430	422	422	-0.94%	10,000	-	-0.94%	-	-
11/15	427	428	426	426	-0.47%	9,000	-	-0.47%	-	-
11/12	427	434	418	428	-1.38%	33,000	-	-0.23%	-	-
11/11	424	434	424	434	+0.46%	49,000	-	+0.7%	-	-
11/10	424	432	423	432	+0.7%	22,000	-	0%	-	-
11/09	434	438	429	429	-2.05%	21,000	-	-1.15%	-	-
11/08	419	438	419	438	+4.04%	31,000	-	+0.46%	-	-
11/05	416	430	415	421	+3.19%	54,000	-	-3.66%	-	-
11/04	406	408	399	408	+1.24%	60,000	-	-7.27%	-	-
11/02	406	409	400	403	-1.47%	45,000	-	-9.03%	-	-
11/01	411	411	406	409	0%	34,000	-	-8.09%	-	-
10/29	411	417	403	409	-4.22%	95,000	-	-8.71%	-	-
10/28	435	435	427	427	-1.16%	50,000	-	-5.32%	-	-
10/27	431	434	431	432	+0.23%	48,000	-	-4.64%	-	-
10/26	432	436	429	431	-1.6%	52,000	-	-5.07%	-	-
10/25	434	438	432	438	+1.15%	26,000	-	-3.74%	-	-
10/22	440	440	432	433	-1.81%	74,000	-	-4.84%	-	-
10/21	444	445	439	441	+0.23%	50,000	-	-3.29%	-	-
10/20	440	452	432	440	+4.51%	208,000	-	-3.72%	-	-
10/19	424	431	416	421	-1.64%	42,000	-	-7.88%	-	-
10/18	423	430	423	428	-0.23%	23,000	-	-6.55%	-	-
10/15	428	433	428	429	-0.46%	38,000	-	-6.54%	-	-
10/14	432	433	428	431	+1.89%	31,000	-	-6.3%	-	-
10/13	424	428	419	423	-0.7%	41,000	-	-8.24%	-	-
10/12	443	445	426	426	-5.54%	142,000	-	-7.99%	-	-
10/08	462	463	451	451	-4.04%	79,000	-	-2.8%	-	-
10/07	477	477	468	470	-1.47%	37,000	-	+1.29%	-	-
10/06	458	480	455	477	+4.15%	80,000	-	+3.02%	-	-
10/05	464	467	445	458	-2.97%	91,000	-	-0.87%	-	-
10/04	476	477	470	472	-0.42%	22,000	-	+1.94%	-	-
10/01	477	478	470	474	-1.66%	44,000	-	+2.6%	-	-
09/30	489	495	482	482	0%	38,000	-	+4.56%	-	-
09/29	482	494	482	482	+1.05%	106,000	-	+4.78%	-	-
09/28	470	478	465	477	+0.85%	46,000	-	+3.92%	-	-
09/27	475	478	472	473	+0.21%	35,000	-	+3.05%	-	-
09/24	478	481	472	472	-2.28%	49,000	-	+2.83%	-	-
09/22	475	486	473	483	+0.84%	86,000	-	+5.23%	-	-
09/21	460	485	460	479	+5.27%	139,000	-	+4.36%	-	-
09/17	453	457	451	455	-0.22%	31,000	-	-0.66%	-	-
09/16	453	458	453	456	+0.44%	41,000	-	-0.65%	-	-
09/15	445	458	445	454	+0.89%	37,000	-	-1.52%	-	-
09/14	454	455	449	450	-0.22%	34,000	-	-2.6%	-	-
09/13	446	456	444	451	-0.66%	60,000	-	-2.8%	-	-
09/10	456	457	451	454	+0.89%	57,000	-	-2.58%	-	-
09/09	452	452	449	450	+0.45%	25,000	-	-3.85%	-	-
09/08	450	450	444	448	-1.97%	29,000	-	-4.68%	-	-
09/07	454	460	454	457	-1.08%	15,000	-	-3.18%	-	-
09/06	460	462	450	462	+1.76%	35,000	-	-2.53%	-	-
09/03	452	459	452	454	-0.22%	31,000	-	-4.62%	-	-
09/02	456	456	450	455	+1.11%	29,000	-	-4.81%	-	-
09/01	450	454	448	450	+0.67%	51,000	-	-6.25%	-	-
08/31	456	456	447	447	-3.66%	40,000	-	-7.26%	-	-
08/30	471	475	463	464	+0.22%	45,000	-	-4.13%	-	-
08/27	451	464	451	463	+1.09%	63,000	-	-4.54%	-	-
08/26	451	458	449	458	+1.55%	57,000	-	-5.76%	-	-
08/25	450	453	447	451	-1.53%	67,000	-	-7.39%	-	-
08/24	455	460	448	458	-0.43%	46,000	-	-5.95%	-	-
08/23	471	475	458	460	-1.71%	83,000	-	-5.54%	-	-
08/20	475	476	456	468	-2.09%	52,000	-	-4.1%	-	-
08/19	473	485	473	478	+1.49%	64,000	-	-2.05%	-	-
08/18	476	482	471	471	0%	76,000	-	-3.68%	-	-
08/17	467	475	467	471	-1.05%	56,000	-	-3.88%	-	-
08/16	479	482	459	476	-0.63%	107,000	-	-3.05%	-	-
08/13	484	484	476	479	-1.84%	67,000	-	-2.64%	-	-
08/12	482	491	469	488	+0.21%	146,000	-	-1.01%	-	-
08/11	493	495	470	487	-1.02%	115,000	-	-1.42%	-	-
08/10	497	499	492	492	-1.6%	57,000	-	-0.61%	-	-
08/09	503	503	496	500	-0.79%	36,000	-	+1.01%	-	-
08/06	500	504	497	504	+1%	44,000	-	+1.82%	-	-
08/05	501	510	496	499	+0.4%	164,000	-	+1.22%	-	-
08/04	511	511	493	497	-2.55%	86,000	-	+1.02%	-	-
08/03	509	520	505	510	+0.39%	77,000	-	+3.87%	-	-
08/02	512	529	502	508	-1.74%	130,000	-	+3.67%	-	-
07/30	511	539	508	517	+2.17%	328,000	-	+5.3%	-	-
07/29	496	508	490	506	+1.61%	123,000	-	+3.05%	-	-
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%	-	-

東光電気（6921）の株価チャート

2010/07/13～2010/12/07

株価推移

開示資料

決算

株式

チャート