東光電気（6921）の株価チャート

2011/01/18

2010/08/19～2011/01/18

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
2011
01/18	504	518	503	516	+2.38%	81,000	-	+10.26%	-	-
01/17	497	505	497	504	+1.41%	44,000	-	+8.39%	-	-
01/14	497	499	493	497	+0.2%	42,000	-	+7.58%	-	-
01/13	493	499	492	496	+1.22%	55,000	-	+7.83%	-	-
01/12	509	511	485	490	-3.54%	73,000	-	+6.99%	-	-
01/11	500	508	500	508	+1.6%	46,000	-	+11.4%	-	-
01/07	510	510	497	500	-0.99%	90,000	-	+10.38%	-	-
01/06	498	525	497	505	+0.6%	181,000	-	+12.22%	-	-
01/05	488	503	481	502	+2.24%	188,000	-	+12.05%	-	-
01/04	487	497	486	491	+1.24%	214,000	-	+10.09%	-	-
2010
12/30	475	487	472	485	+3.85%	412,000	-	+9.23%	-	-
12/29	439	470	439	467	+7.36%	254,000	-	+5.66%	-	-
12/28	433	440	433	435	+0.46%	13,000	-	-1.36%	-	-
12/27	437	438	433	433	-0.23%	31,000	-	-1.59%	-	-
12/24	441	441	432	434	-0.91%	38,000	-	-1.36%	-	-
12/22	444	444	436	438	-0.9%	29,000	-	-0.45%	-	-
12/21	439	442	436	442	0%	30,000	-	+0.68%	-	-
12/20	450	450	441	442	-1.12%	20,000	-	+0.68%	-	-
12/17	448	449	447	447	-0.22%	36,000	-	+2.05%	-	-
12/16	455	455	445	448	-0.88%	40,000	-	+2.28%	-	-
12/15	441	452	441	452	+2.26%	33,000	-	+3.43%	-	-
12/14	443	443	439	442	0%	31,000	-	+1.38%	-	-
12/13	438	442	436	442	+0.91%	29,000	-	+1.38%	-	-
12/10	438	439	437	438	-0.23%	42,000	-	+0.69%	-	-
12/09	440	440	438	439	0%	12,000	-	+1.15%	-	-
12/08	444	444	437	439	-0.68%	19,000	-	+1.62%	-	-
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%	-	-

東光電気（6921）の株価チャート

2010/08/19～2011/01/18

株価推移

開示資料

決算

株式

チャート