東光電気（6921）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2005/09/01

2005/01/04～2005/09/01

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
2005
09/01	479	480	474	475	-1.04%	70,000	-	-0.84%	-	-
08/31	479	482	479	480	-0.41%	91,000	-	+0.42%	-	-
08/30	486	488	481	482	-0.82%	81,000	-	+1.26%	-	-
08/29	489	489	485	486	-0.41%	83,000	-	+2.32%	-	-
08/26	489	490	486	488	+0.21%	42,000	-	+3.17%	-	-
08/25	490	492	485	487	-0.61%	74,000	-	+3.18%	-	-
08/24	493	493	486	490	-0.61%	105,000	-	+4.26%	-	-
08/23	487	495	487	493	+1.65%	151,000	-	+5.12%	-	-
08/22	488	488	484	485	+0.21%	68,000	-	+3.85%	-	-
08/19	484	486	482	484	0%	68,000	-	+3.86%	-	-
08/18	486	487	481	484	-0.21%	85,000	-	+4.09%	-	-
08/17	481	488	480	485	+1.04%	112,000	-	+4.75%	-	-
08/16	481	485	479	480	+0.63%	105,000	-	+3.9%	-	-
08/15	470	478	470	477	+1.27%	134,000	-	+3.7%	-	-
08/12	472	473	465	471	-0.84%	50,000	-	+2.61%	-	-
08/11	477	477	470	475	+0.21%	44,000	-	+3.71%	-	-
08/10	470	478	470	474	+1.72%	115,000	-	+3.72%	-	-
08/09	453	467	453	466	+2.64%	60,000	-	+2.19%	-	-
08/08	446	456	446	454	-1.09%	108,000	-	-0.44%	-	-
08/05	465	466	456	459	-2.34%	145,000	-	+0.66%	-	-
08/04	472	482	463	470	-0.21%	108,000	-	+3.07%	-	-
08/03	483	483	471	471	-1.46%	145,000	-	+3.52%	-	-
08/02	488	490	470	478	-2.05%	177,000	-	+5.29%	-	-
08/01	496	496	485	488	+1.24%	453,000	-	+7.73%	-	-
07/29	473	490	462	482	+6.4%	832,000	-	+6.87%	-	-
07/28	452	454	450	453	+1.12%	95,000	-	+0.89%	-	-
07/27	447	449	446	448	+0.22%	42,000	-	-0.22%	-	-
07/26	444	447	441	447	+0.68%	54,000	-	-0.45%	-	-
07/25	448	449	442	444	-0.89%	108,000	-	-0.89%	-	-
07/22	452	452	443	448	-0.88%	139,000	-	+0.22%	-	-
07/21	455	455	452	452	-0.22%	39,000	-	+0.89%	-	-
07/20	455	455	451	453	-0.22%	98,000	-	+0.89%	-	-
07/19	456	456	453	454	-0.44%	96,000	-	+1.11%	-	-
07/15	460	462	453	456	+0.88%	183,000	-	+1.33%	-	-
07/14	449	453	448	452	+1.12%	100,000	-	+0.44%	-	-
07/13	447	447	445	447	+0.68%	48,000	-	-0.89%	-	-
07/12	440	448	439	444	0%	185,000	-	-1.77%	-	-
07/11	446	449	443	444	0%	83,000	-	-1.99%	-	-
07/08	444	448	441	444	0%	98,000	-	-2.2%	-	-
07/07	440	447	438	444	-0.67%	189,000	-	-2.2%	-	-
07/06	454	459	447	447	-1.97%	251,000	-	-1.76%	-	-
07/05	458	461	454	456	-1.51%	156,000	-	0%	-	-
07/04	468	469	462	463	+0.22%	200,000	-	+1.54%	-	-
07/01	457	470	455	462	+1.99%	373,000	-	+1.32%	-	-
06/30	449	456	449	453	+0.89%	173,000	-	-0.44%	-	-
06/29	447	449	446	449	+0.67%	148,000	-	-1.75%	-	-
06/28	444	446	438	446	+0.22%	212,000	-	-2.83%	-	-
06/27	445	447	441	445	+0.45%	211,000	-	-3.68%	-	-
06/24	439	443	431	443	+0.45%	221,000	-	-4.94%	-	-
06/23	444	444	436	441	-0.68%	251,000	-	-5.97%	-	-
06/22	435	444	435	444	+1.83%	231,000	-	-6.13%	-	-
06/21	435	447	432	436	+0.23%	448,000	-	-8.4%	-	-
06/20	428	437	417	435	+1.87%	1,117,000	-	-9.38%	-	-
06/17	446	447	414	427	-5.95%	885,000	-	-11.78%	-	-
06/16	485	487	451	454	-4.42%	1,344,000	-	-6.97%	-	-
06/15	466	475	464	475	+1.71%	291,000	-	-3.46%	-	-
06/14	462	468	461	467	0%	234,000	-	-5.47%	-	-
06/13	465	468	462	467	-0.43%	116,000	-	-6.04%	-	-
06/10	467	470	466	469	-0.21%	98,000	-	-6.39%	-	-
06/09	473	473	466	470	-0.42%	77,000	-	-6.56%	-	-
06/08	467	472	465	472	+1.29%	65,000	-	-6.72%	-	-
06/07	463	469	460	466	+0.65%	142,000	-	-8.45%	-	-
06/06	460	466	458	463	+0.65%	81,000	-	-9.57%	-	-
06/03	461	467	458	460	-1.08%	47,000	-	-10.68%	-	-
06/02	458	465	457	465	+0.43%	82,000	-	-10.4%	-	-
06/01	466	476	459	463	0%	122,000	-	-11.3%	-	-
05/31	455	463	445	463	+2.21%	152,000	-	-11.81%	-	-
05/30	450	456	441	453	-1.52%	221,000	-	-14.2%	-	-
05/27	477	481	440	460	-5.35%	567,000	-	-13.37%	-	-
05/26	485	492	476	486	-2.8%	329,000	-	-8.65%	-	-
05/25	523	527	493	500	-6.02%	410,000	-	-6.37%	-	-
05/24	535	540	530	532	-0.37%	71,000	-	-0.75%	-	-
05/23	537	537	521	534	+1.33%	44,000	-	-0.19%	-	-
05/20	530	531	526	527	-0.94%	28,000	-	-1.5%	-	-
05/19	530	535	528	532	+1.14%	64,000	-	-0.37%	-	-
05/18	517	530	517	526	+0.19%	99,000	-	-1.5%	-	-
05/17	531	537	517	525	-1.32%	168,000	-	-1.69%	-	-
05/16	540	540	531	532	-1.3%	77,000	-	-0.37%	-	-
05/13	549	549	537	539	-0.74%	33,000	-	+0.94%	-	-
05/12	535	544	535	543	+0.56%	33,000	-	+1.88%	-	-
05/11	538	550	536	540	-0.92%	61,000	-	+1.5%	-	-
05/10	550	554	545	545	-0.91%	141,000	-	+2.44%	-	-
05/09	539	558	539	550	+1.66%	110,000	-	+3.77%	-	-
05/06	538	544	537	541	-0.18%	47,000	-	+1.69%	-	-
05/02	544	544	532	542	+0.56%	57,000	-	+1.31%	-	-
04/28	534	541	534	539	0%	81,000	-	0%	-	-
04/27	537	545	533	539	-1.1%	144,000	-	-0.74%	-	-
04/26	568	568	545	545	-2.85%	169,000	-	-0.18%	-	-
04/25	568	568	552	561	+2.94%	444,000	-	+2%	-	-
04/22	529	558	529	545	+4.41%	399,000	-	-1.45%	-	-
04/21	525	527	516	522	-2.43%	203,000	-	-6.28%	-	-
04/20	545	547	524	535	+1.9%	342,000	-	-4.8%	-	-
04/19	511	528	511	525	+3.75%	182,000	-	-7.41%	-	-
04/18	500	512	500	506	-4.17%	364,000	-	-11.69%	-	-
04/15	539	549	520	528	-3.83%	506,000	-	-8.81%	-	-
04/14	511	574	511	549	+6.6%	871,000	-	-5.99%	-	-
04/13	519	520	510	515	-0.19%	102,000	-	-12.56%	-	-
04/12	516	524	514	516	-0.77%	141,000	-	-13.28%	-	-
04/11	520	524	512	520	-0.76%	117,000	-	-13.62%	-	-
04/08	537	541	520	524	-2.06%	261,000	-	-13.96%	-	-
04/07	520	538	509	535	+2.88%	349,000	-	-13.15%	-	-
04/06	525	527	512	520	-0.19%	194,000	-	-16.26%	-	-
04/05	520	525	512	521	+1.56%	295,000	-	-16.77%	-	-
04/04	526	527	480	513	-3.21%	749,000	-	-18.7%	-	-
04/01	525	540	520	530	-1.85%	312,000	-	-16.67%	-	-
03/31	522	540	500	540	+8%	1,473,000	-	-15.76%	-	-
03/30	598	599	500	500	-16.67%	1,386,000	-	-22.36%	-	-
03/29	607	617	600	600	-2.6%	234,000	-	-7.69%	-	-
03/28	623	623	606	616	-1.91%	232,000	-	-5.38%	-	-
03/25	635	635	623	628	-1.26%	153,000	-	-3.53%	-	-
03/24	623	649	623	636	+1.76%	235,000	-	-2.45%	-	-
03/23	639	639	624	625	-2.34%	229,000	-	-4.14%	-	-
03/22	640	641	629	640	+0.31%	129,000	-	-1.99%	-	-
03/18	645	650	633	638	-0.78%	249,000	-	-2.45%	-	-
03/17	647	648	642	643	-0.92%	81,000	-	-1.83%	-	-
03/16	654	656	643	649	-1.07%	145,000	-	-0.92%	-	-
03/15	671	672	656	656	-2.24%	98,000	-	+0.46%	-	-
03/14	678	678	665	671	+0.45%	94,000	-	+2.91%	-	-
03/11	660	670	657	668	+1.98%	151,000	-	+2.61%	-	-
03/10	652	663	646	655	-0.15%	172,000	-	+0.77%	-	-
03/09	669	670	655	656	-2.96%	240,000	-	+1.08%	-	-
03/08	679	682	673	676	-0.88%	134,000	-	+4.32%	-	-
03/07	681	697	681	682	-2.01%	294,000	-	+5.74%	-	-
03/04	715	719	691	696	-1.97%	771,000	-	+8.41%	-	-
03/03	665	715	661	710	+9.06%	2,156,000	-	+11.11%	-	-
03/02	659	663	648	651	+0.15%	275,000	-	+2.52%	-	-
03/01	640	655	637	650	+1.4%	154,000	-	+2.69%	-	-
02/28	646	647	637	641	-0.93%	131,000	-	+1.58%	-	-
02/25	654	665	647	647	-0.46%	274,000	-	+2.54%	-	-
02/24	632	658	630	650	+3.67%	300,000	-	+3.01%	-	-
02/23	628	638	627	627	-0.48%	78,000	-	-0.79%	-	-
02/22	623	640	623	630	+0.8%	175,000	-	-0.32%	-	-
02/21	625	633	623	625	-0.95%	92,000	-	-1.26%	-	-
02/18	632	638	624	631	-1.1%	215,000	-	-0.63%	-	-
02/17	631	640	629	638	+0.16%	180,000	-	+0.16%	-	-
02/16	640	665	635	637	-1.85%	398,000	-	-0.31%	-	-
02/15	660	663	644	649	-3.71%	314,000	-	+1.09%	-	-
02/14	672	697	669	674	+0.9%	1,003,000	-	+4.5%	-	-
02/10	629	669	617	668	+6.03%	795,000	-	+3.09%	-	-
02/09	629	635	620	630	+1.78%	300,000	-	-3.08%	-	-
02/08	626	631	617	619	-1.9%	160,000	-	-5.21%	-	-
02/07	630	632	621	631	-0.32%	167,000	-	-	-	-
02/04	635	642	629	633	-0.31%	170,000	-	-	-	-
02/03	648	650	632	635	-1.24%	253,000	-	-	-	-
02/02	626	650	620	643	+3.71%	662,000	-	-	-	-
02/01	629	629	614	620	+0.16%	178,000	-	-	-	-
01/31	603	633	603	619	+2.65%	425,000	-	-	-	-
01/28	620	620	598	603	-1.63%	212,000	-	-	-	-
01/27	598	626	595	613	+2.17%	501,000	-	-	-	-
01/26	600	614	596	600	-1.64%	287,000	-	-	-	-
01/25	585	614	581	610	+0.99%	761,000	-	-	-	-
01/24	608	615	601	604	-5.33%	487,000	-	-	-	-
01/21	648	659	631	638	-2.15%	337,000	-	-	-	-
01/20	681	689	643	652	-1.95%	1,120,000	-	-	-	-
01/19	610	665	587	665	+6.23%	894,000	-	-	-	-
01/18	659	662	610	626	-4.43%	337,000	-	-	-	-
01/17	689	689	655	655	-2.38%	174,000	-	-	-	-
01/14	678	687	661	671	-2.04%	211,000	-	-	-	-
01/13	697	703	680	685	-1.01%	201,000	-	-	-	-
01/12	690	703	681	692	-2.12%	392,000	-	-	-	-
01/11	724	745	703	707	-3.68%	359,000	-	-	-	-
01/07	746	757	725	734	-0.27%	645,000	-	-	-	-
01/06	726	805	726	736	+1.52%	2,198,000	-	-	-	-
01/05	700	732	696	725	+3.87%	643,000	-	-	-	-
01/04	697	710	696	698	0%	209,000	-	-	-	-

東光電気（6921）の株価チャート

2005/01/04～2005/09/01

株価推移

開示資料

決算

株式

チャート