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

2005/12/07

2005/07/13～2005/12/07

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
12/07	635	640	629	629	-0.79%	98,000	-	+9.2%	-	-
12/06	647	657	633	634	-1.71%	169,000	-	+10.84%	-	-
12/05	643	648	636	645	+1.9%	168,000	-	+13.56%	-	-
12/02	625	644	623	633	+1.61%	201,000	-	+12.43%	-	-
12/01	610	624	610	623	+0.48%	173,000	-	+11.45%	-	-
11/30	612	622	610	620	+2.14%	237,000	-	+11.71%	-	-
11/29	590	607	589	607	+3.06%	451,000	-	+9.96%	-	-
11/28	562	589	562	589	+5.37%	248,000	-	+7.68%	-	-
11/25	560	560	552	559	-0.18%	37,000	-	+2.76%	-	-
11/24	565	565	560	560	-0.36%	65,000	-	+3.51%	-	-
11/22	567	567	556	562	+0.54%	74,000	-	+4.27%	-	-
11/21	559	565	558	559	+0.72%	90,000	-	+4.1%	-	-
11/18	564	564	548	555	-0.36%	122,000	-	+3.93%	-	-
11/17	546	558	545	557	+2.77%	77,000	-	+4.7%	-	-
11/16	540	550	540	542	-0.37%	93,000	-	+2.07%	-	-
11/15	540	548	540	544	-0.55%	91,000	-	+2.64%	-	-
11/14	558	561	543	547	-1.62%	133,000	-	+3.6%	-	-
11/11	561	562	555	556	-1.07%	60,000	-	+5.5%	-	-
11/10	563	569	557	562	0%	110,000	-	+6.84%	-	-
11/09	567	569	558	562	-1.4%	123,000	-	+7.05%	-	-
11/08	569	573	560	570	+0.88%	179,000	-	+9.2%	-	-
11/07	573	575	562	565	+2.73%	473,000	-	+9.07%	-	-
11/04	539	557	531	550	+3.58%	326,000	-	+6.8%	-	-
11/02	537	538	528	531	-0.75%	137,000	-	+3.71%	-	-
11/01	538	538	530	535	0%	68,000	-	+4.9%	-	-
10/31	535	545	533	535	+1.33%	132,000	-	+5.31%	-	-
10/28	525	531	525	528	0%	85,000	-	+4.55%	-	-
10/27	530	532	528	528	0%	77,000	-	+4.97%	-	-
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%	-	-

東光電気（6921）の株価チャート

2005/07/13～2005/12/07

株価推移

開示資料

決算

株式

チャート