東光電気（6921）の株価チャート

2012/02/22

2011/09/27～2012/02/22

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
2012
02/22	343	347	338	344	+0.29%	77,000	-	0%	-	-
02/21	345	347	339	343	+2.39%	73,000	-	0%	-	-
02/20	343	345	335	335	-1.76%	56,000	-	-1.76%	-	-
02/17	344	345	341	341	-1.16%	54,000	-	+0.89%	-	-
02/16	345	349	343	345	-0.86%	41,000	-	+2.68%	-	-
02/15	345	354	345	348	+2.05%	65,000	-	+4.19%	-	-
02/14	346	346	341	341	-0.58%	27,000	-	+2.71%	-	-
02/13	343	344	342	343	+1.18%	51,000	-	+4.26%	-	-
02/10	353	353	339	339	-3.14%	68,000	-	+3.67%	-	-
02/09	347	351	345	350	+0.86%	47,000	-	+7.69%	-	-
02/08	346	347	337	347	+0.58%	63,000	-	+7.76%	-	-
02/07	346	347	345	345	-0.58%	33,000	-	+7.81%	-	-
02/06	350	351	346	347	-0.86%	34,000	-	+9.46%	-	-
02/03	340	352	340	350	+3.24%	174,000	-	+11.11%	-	-
02/02	337	345	337	339	+0.59%	31,000	-	+8.65%	-	-
02/01	340	340	335	337	-1.46%	72,000	-	+8.71%	-	-
01/31	338	354	337	342	+1.18%	255,000	-	+10.68%	-	-
01/30	344	347	331	338	-3.15%	217,000	-	+10.1%	-	-
01/27	357	357	342	349	-1.69%	263,000	-	+14.05%	-	-
01/26	364	368	352	355	-1.93%	307,000	-	+16.78%	-	-
01/25	370	377	352	362	-4.99%	830,000	-	+19.87%	-	-
01/24	411	433	379	381	-1.04%	2,624,000	-	+26.58%	-	-
01/23	377	385	343	385	+26.23%	1,363,000	-	+29.19%	-	-
01/20	305	307	303	305	+1.33%	28,000	-	+3.39%	-	-
01/19	299	309	298	301	0%	67,000	-	+1.69%	-	-
01/18	290	303	287	301	+4.15%	40,000	-	+1.35%	-	-
01/17	296	296	283	289	+3.21%	24,000	-	-3.02%	-	-
01/16	281	281	277	280	-2.1%	27,000	-	-6.35%	-	-
01/13	290	290	285	286	-1.04%	8,000	-	-4.98%	-	-
01/12	297	299	289	289	-1.03%	36,000	-	-4.62%	-	-
01/11	283	292	282	292	+3.55%	56,000	-	-4.26%	-	-
01/10	282	285	281	282	+0.36%	28,000	-	-7.84%	-	-
01/06	283	283	280	281	-0.71%	43,000	-	-8.77%	-	-
01/05	284	284	280	283	-0.35%	29,000	-	-8.71%	-	-
01/04	288	289	283	284	-1.05%	37,000	-	-8.97%	-	-
2011
12/30	287	288	285	287	+1.06%	25,000	-	-8.31%	-	-
12/29	282	287	280	284	0%	27,000	-	-9.84%	-	-
12/28	283	286	281	284	-1.05%	19,000	-	-10.13%	-	-
12/27	293	293	278	287	-3.37%	100,000	-	-9.46%	-	-
12/26	295	306	295	297	-0.34%	53,000	-	-6.6%	-	-
12/22	302	302	298	298	-1.32%	20,000	-	-6.58%	-	-
12/21	305	305	302	302	-0.66%	8,000	-	-5.92%	-	-
12/20	307	307	302	304	-0.98%	7,000	-	-5.59%	-	-
12/19	301	309	301	307	-0.32%	38,000	-	-5.25%	-	-
12/16	319	319	292	308	-2.53%	34,000	-	-5.23%	-	-
12/15	316	321	313	316	-0.94%	27,000	-	-3.36%	-	-
12/14	316	323	316	319	+1.92%	27,000	-	-2.74%	-	-
12/13	322	324	313	313	-2.19%	43,000	-	-4.86%	-	-
12/12	322	324	318	320	-0.62%	29,000	-	-3.32%	-	-
12/09	330	330	322	322	-2.42%	38,000	-	-3.01%	-	-
12/08	326	334	326	330	+1.85%	32,000	-	-0.6%	-	-
12/07	323	331	314	324	+0.31%	39,000	-	-2.7%	-	-
12/06	329	332	322	323	-2.71%	20,000	-	-3.29%	-	-
12/05	335	335	328	332	-0.9%	13,000	-	-0.9%	-	-
12/02	334	337	334	335	+0.3%	7,000	-	0%	-	-
12/01	335	342	330	334	-0.3%	46,000	-	-0.6%	-	-
11/30	329	336	328	335	+1.82%	45,000	-	0%	-	-
11/29	324	335	324	329	+0.92%	29,000	-	-2.08%	-	-
11/28	321	326	310	326	+2.19%	29,000	-	-2.98%	-	-
11/25	320	320	315	319	+1.27%	32,000	-	-5.34%	-	-
11/24	315	316	312	315	0%	27,000	-	-6.53%	-	-
11/22	316	323	315	315	+1.61%	14,000	-	-6.8%	-	-
11/21	325	325	310	310	-3.43%	29,000	-	-8.55%	-	-
11/18	322	322	315	321	-2.73%	27,000	-	-5.59%	-	-
11/17	327	330	321	330	+0.61%	16,000	-	-3.23%	-	-
11/16	332	333	325	328	-2.96%	48,000	-	-3.81%	-	-
11/15	343	344	334	338	-1.46%	33,000	-	-0.88%	-	-
11/14	343	343	340	343	-0.87%	12,000	-	+0.59%	-	-
11/11	341	347	341	346	-0.86%	6,000	-	+1.76%	-	-
11/10	341	349	336	349	+0.29%	21,000	-	+2.95%	-	-
11/09	344	355	341	348	+1.16%	21,000	-	+2.96%	-	-
11/08	356	360	344	344	-3.37%	33,000	-	+2.08%	-	-
11/07	352	363	347	356	+5.95%	137,000	-	+5.64%	-	-
11/04	336	342	333	336	+0.3%	12,000	-	-0.3%	-	-
11/02	336	339	335	335	-2.62%	5,000	-	-0.59%	-	-
11/01	348	350	340	344	-1.99%	21,000	-	+2.08%	-	-
10/31	350	351	343	351	+0.29%	15,000	-	+4.78%	-	-
10/28	350	352	350	350	+0.57%	14,000	-	+4.79%	-	-
10/27	348	348	343	348	+0.87%	37,000	-	+4.19%	-	-
10/26	322	345	322	345	+5.83%	29,000	-	+3.29%	-	-
10/25	338	338	323	326	-3.83%	52,000	-	-2.4%	-	-
10/24	343	343	335	339	-0.88%	45,000	-	+1.5%	-	-
10/21	338	344	337	342	+0.29%	15,000	-	+2.7%	-	-
10/20	343	347	337	341	+2.1%	77,000	-	+2.4%	-	-
10/19	330	334	330	334	+1.83%	7,000	-	+0.3%	-	-
10/18	328	331	326	328	-0.91%	17,000	-	-1.8%	-	-
10/17	339	339	331	331	-2.36%	6,000	-	-1.19%	-	-
10/14	344	344	322	339	-1.45%	23,000	-	+0.89%	-	-
10/13	339	346	339	344	+1.47%	26,000	-	+2.38%	-	-
10/12	325	339	325	339	+3.35%	20,000	-	+0.59%	-	-
10/11	334	341	326	328	-0.61%	61,000	-	-2.96%	-	-
10/07	328	331	328	330	+1.23%	20,000	-	-2.94%	-	-
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%	-	-

東光電気（6921）の株価チャート

2011/09/27～2012/02/22

株価推移

開示資料

決算

株式

チャート