東光電気（6921）の株価チャート

2011/08/12

2011/03/18～2011/08/12

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
08/12	404	404	386	387	-2.52%	75,000	-	+2.11%	-	-
08/11	381	399	377	397	+1.53%	140,000	-	+5.03%	-	-
08/10	394	398	384	391	+2.89%	148,000	-	+3.71%	-	-
08/09	353	383	342	380	+3.26%	304,000	-	+0.8%	-	-
08/08	385	400	367	368	-5.64%	168,000	-	-2.39%	-	-
08/05	388	396	385	390	-3.94%	177,000	-	+3.45%	-	-
08/04	409	419	405	406	+0.5%	141,000	-	+8.27%	-	-
08/03	404	408	404	404	-2.18%	178,000	-	+8.6%	-	-
08/02	419	419	410	413	-1.43%	233,000	-	+11.62%	-	-
08/01	423	436	419	419	+0.72%	454,000	-	+14.17%	-	-
07/29	383	417	383	416	+10.93%	952,000	-	+14.29%	-	-
07/28	380	381	374	375	-1.57%	166,000	-	+4.17%	-	-
07/27	390	394	378	381	+5.25%	607,000	-	+6.13%	-	-
07/26	364	367	358	362	-0.82%	84,000	-	+1.4%	-	-
07/25	371	371	363	365	-0.82%	93,000	-	+2.82%	-	-
07/22	375	375	365	368	+0.27%	104,000	-	+4.25%	-	-
07/21	373	373	365	367	-1.34%	107,000	-	+4.26%	-	-
07/20	363	373	359	372	+3.62%	87,000	-	+6.29%	-	-
07/19	355	362	355	359	+1.13%	36,000	-	+3.16%	-	-
07/15	351	355	347	355	+1.43%	97,000	-	+2.31%	-	-
07/14	353	353	347	350	-1.13%	50,000	-	+1.16%	-	-
07/13	349	354	348	354	-0.28%	38,000	-	+2.61%	-	-
07/12	365	365	353	355	-2.47%	92,000	-	+2.6%	-	-
07/11	371	371	360	364	-1.89%	108,000	-	+5.2%	-	-
07/08	370	374	363	371	+0.27%	114,000	-	+7.23%	-	-
07/07	376	381	366	370	-2.37%	155,000	-	+6.94%	-	-
07/06	383	386	375	379	-2.82%	101,000	-	+9.22%	-	-
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%	-	-

東光電気（6921）の株価チャート

2011/03/18～2011/08/12

株価推移

開示資料

決算

株式

チャート