東光電気（6921）の株価チャート

2011/03/29

2010/10/29～2011/03/29

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
03/29	483	483	450	463	-4.54%	208,000	-	-5.12%	-	-
03/28	459	485	452	485	+4.3%	176,000	-	-1.42%	-	-
03/25	464	469	460	465	+1.09%	136,000	-	-6.06%	-	-
03/24	470	470	452	460	0%	141,000	-	-7.82%	-	-
03/23	449	474	442	460	+4.07%	329,000	-	-8.55%	-	-
03/22	445	452	426	442	+13.62%	294,000	-	-12.99%	-	-
03/18	370	397	365	389	+8.96%	347,000	-	-24.17%	-	-
03/17	351	375	343	357	+0.56%	376,000	-	-31.35%	-	-
03/16	360	388	337	355	-5.59%	275,000	-	-32.77%	-	-
03/15	400	400	351	376	-12.76%	115,000	-	-29.98%	-	-
03/14	471	489	431	431	-18.83%	180,000	-	-21.06%	-	-
03/11	526	538	523	531	+0.95%	147,000	-	-3.8%	-	-
03/10	536	537	516	526	-1.13%	78,000	-	-5.05%	-	-
03/09	542	542	531	532	-0.37%	35,000	-	-4.14%	-	-
03/08	531	542	531	534	-0.19%	73,000	-	-3.78%	-	-
03/07	553	553	535	535	-1.65%	67,000	-	-3.6%	-	-
03/04	558	558	542	544	-0.73%	62,000	-	-2.16%	-	-
03/03	533	548	533	548	+2.05%	128,000	-	-1.08%	-	-
03/02	541	548	537	537	-2.19%	84,000	-	-2.72%	-	-
03/01	547	552	543	549	+1.86%	137,000	-	-0.36%	-	-
02/28	536	546	531	539	+1.89%	134,000	-	-1.82%	-	-
02/25	519	534	517	529	+0.95%	131,000	-	-3.11%	-	-
02/24	531	533	521	524	-2.42%	116,000	-	-3.85%	-	-
02/23	541	552	537	537	-2.72%	153,000	-	-1.47%	-	-
02/22	554	555	549	552	-1.25%	141,000	-	+1.47%	-	-
02/21	563	566	558	559	-0.71%	44,000	-	+3.14%	-	-
02/18	571	571	563	563	-0.18%	95,000	-	+4.26%	-	-
02/17	564	568	562	564	0%	70,000	-	+5.03%	-	-
02/16	569	572	563	564	-1.23%	61,000	-	+5.62%	-	-
02/15	577	577	565	571	-1.04%	104,000	-	+7.33%	-	-
02/14	575	578	571	577	+1.58%	87,000	-	+9.07%	-	-
02/10	556	569	556	568	+0.18%	119,000	-	+7.98%	-	-
02/09	580	580	559	567	-2.24%	151,000	-	+8.41%	-	-
02/08	590	590	579	580	-1.69%	131,000	-	+11.54%	-	-
02/07	588	592	571	590	+2.61%	148,000	-	+14.12%	-	-
02/04	579	583	566	575	-1.03%	263,000	-	+12.3%	-	-
02/03	600	617	570	581	+5.64%	1,096,000	-	+14.82%	-	-
02/02	549	555	544	550	+1.85%	178,000	-	+10%	-	-
02/01	544	569	537	540	-0.74%	387,000	-	+8.87%	-	-
01/31	539	548	531	544	-0.37%	353,000	-	+10.79%	-	-
01/28	533	555	525	546	+10.3%	1,133,000	-	+12.11%	-	-
01/27	505	508	495	495	-1.59%	75,000	-	+2.48%	-	-
01/26	500	508	494	503	+0.6%	66,000	-	+4.57%	-	-
01/25	501	508	500	500	0%	48,000	-	+4.38%	-	-
01/24	489	503	487	500	+3.73%	35,000	-	+4.82%	-	-
01/21	500	509	482	482	-3.21%	126,000	-	+1.47%	-	-
01/20	511	511	498	498	-3.68%	45,000	-	+5.29%	-	-
01/19	519	521	515	517	+0.19%	39,000	-	+9.77%	-	-
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%	-	-

東光電気（6921）の株価チャート

2010/10/29～2011/03/29

株価推移

開示資料

決算

株式

チャート