東光電気（6921）の株価チャート

2012/05/18

2011/12/21～2012/05/18

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
05/18	302	306	296	298	-3.87%	82,000	-	-7.45%	-	-
05/17	290	317	289	310	+4.03%	111,000	-	-3.73%	-	-
05/16	298	304	288	298	+0.68%	192,000	-	-7.74%	-	-
05/15	298	298	282	296	-2.95%	193,000	-	-8.64%	-	-
05/14	318	322	303	305	-3.48%	141,000	-	-6.44%	-	-
05/11	329	332	315	316	-3.95%	95,000	-	-3.66%	-	-
05/10	322	336	320	329	0%	173,000	-	0%	-	-
05/09	340	340	325	329	-5.46%	235,000	-	-0.6%	-	-
05/08	338	349	334	348	+4.82%	251,000	-	+4.82%	-	-
05/07	338	339	331	332	-2.92%	170,000	-	-0.3%	-	-
05/02	355	355	340	342	-4.2%	279,000	-	+2.7%	-	-
05/01	361	369	347	357	-3.25%	386,000	-	+6.89%	-	-
04/27	384	390	363	369	+7.27%	2,336,000	-	+10.81%	-	-
04/26	360	373	342	344	+7.5%	1,300,000	-	+3.3%	-	-
04/25	318	320	316	320	+1.91%	10,000	-	-3.9%	-	-
04/24	318	318	314	314	0%	15,000	-	-5.99%	-	-
04/23	318	318	313	314	-0.32%	8,000	-	-6.55%	-	-
04/20	317	317	314	315	-0.63%	13,000	-	-6.8%	-	-
04/19	314	317	312	317	+0.32%	8,000	-	-6.49%	-	-
04/18	315	319	311	316	+1.61%	36,000	-	-7.33%	-	-
04/17	314	315	311	311	-0.96%	10,000	-	-9.33%	-	-
04/16	318	318	314	314	-0.63%	13,000	-	-8.99%	-	-
04/13	332	332	316	316	-1.25%	47,000	-	-8.93%	-	-
04/12	310	322	310	320	+3.56%	40,000	-	-8.31%	-	-
04/11	311	313	309	309	-3.13%	26,000	-	-11.97%	-	-
04/10	317	324	317	319	-0.93%	34,000	-	-9.63%	-	-
04/09	329	331	321	322	-4.17%	59,000	-	-9.3%	-	-
04/06	339	340	335	336	-1.75%	31,000	-	-5.62%	-	-
04/05	338	342	331	342	-0.87%	31,000	-	-4.2%	-	-
04/04	354	354	344	345	-3.09%	51,000	-	-3.9%	-	-
04/03	366	366	356	356	-2.2%	64,000	-	-1.11%	-	-
04/02	363	369	362	364	0%	99,000	-	+1.11%	-	-
03/30	369	369	362	364	-0.82%	113,000	-	+1.11%	-	-
03/29	360	372	360	367	+7%	613,000	-	+2.23%	-	-
03/28	344	352	343	343	-0.29%	32,000	-	-4.19%	-	-
03/27	355	355	343	344	-1.71%	69,000	-	-3.91%	-	-
03/26	355	355	350	350	-0.28%	34,000	-	-2.23%	-	-
03/23	352	352	348	351	0%	22,000	-	-1.68%	-	-
03/22	348	353	348	351	-0.85%	23,000	-	-1.68%	-	-
03/21	351	354	348	354	-0.28%	46,000	-	-0.84%	-	-
03/19	360	362	355	355	-1.39%	46,000	-	-0.28%	-	-
03/16	355	361	354	360	+0.56%	37,000	-	+1.12%	-	-
03/15	360	360	352	358	-1.1%	56,000	-	+0.85%	-	-
03/14	364	365	361	362	+1.4%	49,000	-	+1.97%	-	-
03/13	370	370	356	357	-2.46%	49,000	-	+0.85%	-	-
03/12	377	377	364	366	-0.81%	37,000	-	+3.39%	-	-
03/09	368	371	362	369	+1.93%	75,000	-	+4.53%	-	-
03/08	359	362	355	362	+0.28%	41,000	-	+2.84%	-	-
03/07	358	361	358	361	-0.55%	28,000	-	+2.85%	-	-
03/06	360	363	359	363	+0.55%	53,000	-	+3.71%	-	-
03/05	365	367	360	361	0%	62,000	-	+3.44%	-	-
03/02	360	367	360	361	-0.55%	50,000	-	+3.74%	-	-
03/01	369	375	358	363	-4.97%	132,000	-	+4.31%	-	-
02/29	388	388	378	382	+1.6%	231,000	-	+9.77%	-	-
02/28	364	376	361	376	+3.3%	107,000	-	+8.36%	-	-
02/27	361	371	355	364	+4.9%	278,000	-	+4.9%	-	-
02/24	341	349	341	347	+0.87%	97,000	-	-0.29%	-	-
02/23	345	345	341	344	0%	45,000	-	-0.58%	-	-
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%	-	-

東光電気（6921）の株価チャート

2011/12/21～2012/05/18

株価推移

開示資料

決算

株式

チャート