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

2006/02/01

2005/09/02～2006/02/01

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
2006
02/01	656	666	640	645	-3.15%	98,000	-	-0.15%	-	-
01/31	653	669	653	666	+0.91%	75,000	-	+3.1%	-	-
01/30	673	673	660	660	+1.07%	87,000	-	+2.33%	-	-
01/27	655	657	637	653	+4.48%	101,000	-	+1.56%	-	-
01/26	623	636	623	625	+0.81%	62,000	-	-2.65%	-	-
01/25	620	630	618	620	+0.65%	86,000	-	-3.43%	-	-
01/24	608	620	608	616	+1.48%	47,000	-	-4.05%	-	-
01/23	611	626	603	607	-5.3%	130,000	-	-5.6%	-	-
01/20	650	660	635	641	+0.16%	103,000	-	-0.47%	-	-
01/19	615	640	615	640	+4.92%	137,000	-	-0.62%	-	-
01/18	630	639	578	610	-6.58%	133,000	-	-5.13%	-	-
01/17	680	685	653	653	-5.22%	103,000	-	+1.56%	-	-
01/16	689	694	680	689	+1.47%	133,000	-	+7.32%	-	-
01/13	686	686	673	679	-1.31%	71,000	-	+6.09%	-	-
01/12	676	694	676	688	+1.62%	125,000	-	+7.67%	-	-
01/11	682	687	664	677	-0.59%	111,000	-	+6.28%	-	-
01/10	700	703	673	681	+2.41%	227,000	-	+7.41%	-	-
01/06	665	678	663	665	+0.45%	154,000	-	+5.22%	-	-
01/05	650	674	642	662	+4.09%	188,000	-	+5.08%	-	-
01/04	632	637	632	636	+0.79%	28,000	-	+1.44%	-	-
2005
12/30	635	635	630	631	+0.16%	66,000	-	+1.12%	-	-
12/29	627	634	625	630	+0.8%	87,000	-	+1.45%	-	-
12/28	621	626	616	625	+0.64%	63,000	-	+1.13%	-	-
12/27	634	638	621	621	-1.9%	80,000	-	+0.98%	-	-
12/26	642	642	631	633	-0.31%	88,000	-	+3.26%	-	-
12/22	641	642	630	635	-0.31%	70,000	-	+4.1%	-	-
12/21	640	643	629	637	+1.92%	67,000	-	+5.12%	-	-
12/20	618	635	616	625	+1.13%	105,000	-	+3.82%	-	-
12/19	621	629	616	618	-0.16%	92,000	-	+3.17%	-	-
12/16	620	628	619	619	-2.21%	80,000	-	+3.69%	-	-
12/15	623	634	623	633	-0.47%	113,000	-	+6.57%	-	-
12/14	647	652	634	636	-0.78%	139,000	-	+7.43%	-	-
12/13	634	647	630	641	+1.91%	150,000	-	+8.83%	-	-
12/12	628	635	624	629	+1.29%	100,000	-	+7.34%	-	-
12/09	600	625	600	621	+0.65%	181,000	-	+6.52%	-	-
12/08	629	638	604	617	-1.91%	110,000	-	+6.56%	-	-
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%	-	-

東光電気（6921）の株価チャート

2005/09/02～2006/02/01

株価推移

開示資料

決算

株式

チャート