東光電気（6921）の株価チャート

2011/10/06

2011/05/17～2011/10/06

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
10/06	318	326	318	326	+4.49%	22,000	-	-4.68%	-	-
10/05	329	330	312	312	-5.17%	30,000	-	-9.57%	-	-
10/04	328	333	327	329	-1.2%	13,000	-	-5.46%	-	-
10/03	338	338	328	333	-3.2%	24,000	-	-4.86%	-	-
09/30	358	358	341	344	-1.71%	18,000	99億8976万	-1.99%	35.18	0.56
09/29	336	350	334	350	+4.48%	45,000	-	-0.28%	-	-
09/28	331	335	329	335	+3.08%	47,000	-	-4.56%	-	-
09/27	316	325	315	325	+4.5%	64,000	-	-7.67%	-	-
09/26	324	324	306	311	-4.01%	58,000	-	-12.15%	-	-
09/22	332	332	324	324	-4.99%	56,000	-	-8.99%	-	-
09/21	349	349	338	341	-0.87%	35,000	-	-5.01%	-	-
09/20	345	345	342	344	-0.86%	25,000	-	-4.71%	-	-
09/16	341	347	339	347	+3.89%	38,000	-	-4.41%	-	-
09/15	328	336	328	334	+4.05%	32,000	-	-8.49%	-	-
09/14	342	343	321	321	-5.59%	79,000	-	-12.53%	-	-
09/13	342	344	336	340	-1.45%	79,000	-	-8.11%	-	-
09/12	346	349	344	345	-3.09%	52,000	-	-7.01%	-	-
09/09	353	359	353	356	-0.28%	43,000	-	-4.3%	-	-
09/08	359	362	349	357	+0.85%	75,000	-	-4.55%	-	-
09/07	354	354	343	354	+5.99%	87,000	-	-5.85%	-	-
09/06	354	354	333	334	-5.65%	167,000	-	-11.64%	-	-
09/05	375	375	354	354	-6.35%	109,000	-	-7.09%	-	-
09/02	381	382	373	378	-0.79%	45,000	-	-1.31%	-	-
09/01	383	385	381	381	-0.26%	35,000	-	-1.04%	-	-
08/31	386	386	373	382	-0.52%	40,000	-	-0.78%	-	-
08/30	389	390	383	384	-0.26%	71,000	-	-0.26%	-	-
08/29	386	394	382	385	+0.79%	82,000	-	+0.26%	-	-
08/26	368	382	363	382	+4.09%	111,000	-	-0.26%	-	-
08/25	349	371	349	367	+4.86%	126,000	-	-3.93%	-	-
08/24	362	375	348	350	-0.57%	175,000	-	-8.38%	-	-
08/23	348	354	343	352	+0.28%	98,000	-	-8.09%	-	-
08/22	360	363	349	351	-3.84%	118,000	-	-8.59%	-	-
08/19	369	373	362	365	-4.95%	127,000	-	-4.95%	-	-
08/18	391	394	383	384	-1.79%	61,000	-	+0.26%	-	-
08/17	390	391	388	391	-0.51%	26,000	-	+2.36%	-	-
08/16	388	394	387	393	+1.55%	92,000	-	+3.15%	-	-
08/15	389	399	385	387	0%	73,000	-	+2.11%	-	-
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%	-	-

東光電気（6921）の株価チャート

2011/05/17～2011/10/06

株価推移

開示資料

決算

株式

チャート