東光電気（6921）の株価チャート

2011/07/05

2011/02/08～2011/07/05

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
07/05	378	397	378	390	+3.45%	337,000	-	+11.75%	-	-
07/04	362	379	358	377	+6.5%	230,000	-	+8.02%	-	-
07/01	349	357	349	354	+2.02%	97,000	-	+1.43%	-	-
06/30	344	348	340	347	+0.87%	104,000	100億7688万	-1.14%	35.48	0.56
06/29	348	348	342	344	+0.58%	79,000	-	-2.27%	-	-
06/28	353	353	342	342	-1.44%	90,000	-	-3.39%	-	-
06/27	339	348	338	347	+3.89%	187,000	-	-2.53%	-	-
06/24	328	335	328	334	+1.21%	96,000	-	-7.22%	-	-
06/23	331	332	327	330	-0.3%	72,000	-	-9.09%	-	-
06/22	330	332	328	331	+0.3%	48,000	-	-10.05%	-	-
06/21	326	330	325	330	+2.8%	58,000	-	-11.05%	-	-
06/20	321	332	321	321	-0.31%	107,000	-	-14.4%	-	-
06/17	329	331	320	322	-2.72%	192,000	-	-14.81%	-	-
06/16	316	333	313	331	+4.09%	202,000	-	-13.35%	-	-
06/15	348	348	317	318	-4.79%	561,000	-	-17.62%	-	-
06/14	314	336	312	334	+4.38%	538,000	-	-14.36%	-	-
06/13	324	334	317	320	-3.61%	227,000	-	-18.78%	-	-
06/10	341	351	328	332	-2.06%	196,000	-	-16.79%	-	-
06/09	353	353	320	339	-5.57%	490,000	-	-15.88%	-	-
06/08	354	359	348	359	-0.28%	148,000	-	-11.79%	-	-
06/07	365	370	357	360	0%	143,000	-	-12.41%	-	-
06/06	382	382	350	360	-7.22%	294,000	-	-13.04%	-	-
06/03	398	398	386	388	-2.51%	96,000	-	-7.18%	-	-
06/02	394	401	393	398	-1.73%	80,000	-	-5.24%	-	-
06/01	396	405	394	405	+2.79%	104,000	-	-4.03%	-	-
05/31	394	394	391	394	0%	73,000	-	-6.86%	-	-
05/30	385	397	385	394	+2.34%	119,000	-	-7.29%	-	-
05/27	385	390	382	385	0%	107,000	-	-9.84%	-	-
05/26	389	389	382	385	-1.03%	200,000	-	-10.26%	-	-
05/25	397	398	384	389	-2.75%	268,000	-	-9.95%	-	-
05/24	390	401	386	400	-6.98%	652,000	-	-7.83%	-	-
05/23	417	435	404	430	+1.18%	288,000	-	-1.15%	-	-
05/20	433	440	420	425	-3.19%	303,000	-	-2.3%	-	-
05/19	433	440	410	439	+3.29%	249,000	-	+0.92%	-	-
05/18	415	433	413	425	+2.41%	105,000	-	-2.3%	-	-
05/17	410	417	399	415	+0.73%	103,000	-	-4.6%	-	-
05/16	404	415	404	412	-0.72%	72,000	-	-5.29%	-	-
05/13	430	430	410	415	-2.35%	127,000	-	-4.82%	-	-
05/12	426	432	425	425	0%	72,000	-	-2.75%	-	-
05/11	419	425	417	425	-0.93%	118,000	-	-3.19%	-	-
05/10	436	442	429	429	-2.72%	100,000	-	-2.5%	-	-
05/09	442	442	439	441	0%	42,000	-	-0.23%	-	-
05/06	446	446	439	441	-1.12%	34,000	-	-0.45%	-	-
05/02	449	449	436	446	+1.13%	82,000	-	+0.22%	-	-
04/28	453	454	439	441	-2%	178,000	-	-1.12%	-	-
04/27	454	455	447	450	+0.9%	76,000	-	+0.9%	-	-
04/26	445	453	443	446	+0.45%	72,000	-	-0.22%	-	-
04/25	445	449	440	444	+0.45%	52,000	-	-0.67%	-	-
04/22	432	445	432	442	+0.45%	84,000	-	-0.45%	-	-
04/21	450	456	438	440	-1.35%	96,000	-	-0.23%	-	-
04/20	434	453	433	446	+3%	163,000	-	+1.83%	-	-
04/19	438	439	430	433	-2.91%	114,000	-	-0.46%	-	-
04/18	441	450	434	446	-1.98%	270,000	-	+2.53%	-	-
04/15	443	473	441	455	+4.12%	296,000	-	+3.88%	-	-
04/14	425	441	425	437	+1.86%	60,000	-	-0.91%	-	-
04/13	420	436	420	429	+1.18%	75,000	-	-3.6%	-	-
04/12	436	439	424	424	-2.97%	46,000	-	-5.57%	-	-
04/11	441	443	430	437	+0.69%	80,000	-	-3.53%	-	-
04/08	417	447	417	434	+3.58%	147,000	-	-5.24%	-	-
04/07	424	426	416	419	-1.41%	58,000	-	-9.31%	-	-
04/06	432	432	416	425	-1.62%	106,000	-	-8.99%	-	-
04/05	446	447	428	432	-3.14%	155,000	-	-8.47%	-	-
04/04	458	462	446	446	-3.25%	98,000	-	-6.3%	-	-
04/01	470	472	458	461	-1.07%	72,000	-	-3.96%	-	-
03/31	481	482	465	466	-1.89%	100,000	-	-3.32%	-	-
03/30	462	477	456	475	+2.59%	116,000	-	-2.06%	-	-
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%	-	-

東光電気（6921）の株価チャート

2011/02/08～2011/07/05

株価推移

開示資料

決算

株式

チャート