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

2005/10/26

2005/06/03～2005/10/26

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
10/26	526	533	525	528	-0.38%	118,000	-	+5.18%	-	-
10/25	524	534	523	530	+0.38%	188,000	-	+6%	-	-
10/24	541	541	524	528	+5.39%	406,000	-	+6.02%	-	-
10/21	493	504	491	501	+0.8%	47,000	-	+1.01%	-	-
10/20	503	503	497	497	-0.4%	62,000	-	+0.4%	-	-
10/19	513	513	498	499	-1.96%	64,000	-	+1.01%	-	-
10/18	501	510	500	509	+1.8%	57,000	-	+3.25%	-	-
10/17	495	506	495	500	0%	69,000	-	+1.83%	-	-
10/14	502	504	494	500	-1.38%	91,000	-	+2.04%	-	-
10/13	510	510	503	507	-0.98%	82,000	-	+3.68%	-	-
10/12	516	519	511	512	-0.58%	144,000	-	+4.92%	-	-
10/11	518	519	507	515	+0.78%	121,000	-	+5.97%	-	-
10/07	504	512	504	511	-0.58%	91,000	-	+5.36%	-	-
10/06	519	520	502	514	-4.1%	234,000	-	+6.42%	-	-
10/05	539	547	526	536	+2.1%	531,000	-	+11.2%	-	-
10/04	503	525	503	525	+7.58%	792,000	-	+9.38%	-	-
10/03	484	488	480	488	+1.88%	158,000	-	+1.88%	-	-
09/30	480	480	474	479	+0.21%	117,000	-	+0.21%	-	-
09/29	480	480	475	478	-0.42%	62,000	-	-0.21%	-	-
09/28	485	485	475	480	-0.21%	50,000	-	0%	-	-
09/27	484	485	479	481	0%	64,000	-	+0.21%	-	-
09/26	478	484	478	481	+0.63%	146,000	-	+0.21%	-	-
09/22	480	480	474	478	-0.42%	46,000	-	-0.42%	-	-
09/21	485	485	479	480	-1.23%	91,000	-	0%	-	-
09/20	482	488	481	486	+1.46%	93,000	-	+1.25%	-	-
09/16	483	483	479	479	-0.62%	74,000	-	-0.21%	-	-
09/15	473	482	473	482	+1.26%	48,000	-	+0.42%	-	-
09/14	479	479	475	476	-0.63%	55,000	-	-0.63%	-	-
09/13	481	481	475	479	+0.63%	92,000	-	0%	-	-
09/12	474	479	474	476	+0.42%	59,000	-	-0.63%	-	-
09/09	468	475	466	474	+1.72%	126,000	-	-0.84%	-	-
09/08	472	472	464	466	-1.06%	56,000	-	-2.31%	-	-
09/07	473	473	468	471	0%	46,000	-	-1.26%	-	-
09/06	476	478	471	471	-1.05%	47,000	-	-1.26%	-	-
09/05	478	480	473	476	+1.06%	73,000	-	-0.42%	-	-
09/02	470	473	463	471	-0.84%	243,000	-	-1.46%	-	-
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%	-	-

東光電気（6921）の株価チャート

2005/06/03～2005/10/26

株価推移

開示資料

決算

株式

チャート