シグマ光機（7713）の株価チャート

2011/01/20

2010/08/19～2011/01/20

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
2011
01/20	760	760	750	759	-0.13%	5,200	-	+3.55%	-	-
01/19	746	769	745	760	+1.47%	3,700	-	+3.83%	-	-
01/18	746	750	746	749	-0.79%	2,200	-	+2.46%	-	-
01/17	750	755	746	755	+0.67%	5,600	-	+3.42%	-	-
01/14	756	760	744	750	0%	4,400	-	+2.88%	-	-
01/13	750	753	746	750	-0.53%	5,800	-	+3.02%	-	-
01/12	762	780	748	754	-1.05%	32,200	-	+3.71%	-	-
01/11	755	775	755	762	+1.87%	11,400	-	+4.96%	-	-
01/07	745	750	740	748	+0.4%	5,200	-	+3.31%	-	-
01/06	742	745	740	745	0%	2,400	-	+3.19%	-	-
01/05	749	750	732	745	+0.13%	4,100	-	+3.47%	-	-
01/04	740	745	740	744	+1.92%	4,200	-	+3.62%	-	-
2010
12/30	730	734	730	730	0%	3,400	-	+1.81%	-	-
12/29	728	733	726	730	+0.69%	2,100	-	+1.96%	-	-
12/28	720	728	720	725	+0.69%	2,800	-	+1.26%	-	-
12/27	714	720	714	720	+0.84%	6,000	-	+0.7%	-	-
12/24	720	720	712	714	+0.14%	4,600	-	0%	-	-
12/22	710	720	710	713	+0.28%	2,900	-	-0.14%	-	-
12/21	705	715	705	711	+0.85%	3,600	-	-0.28%	-	-
12/20	714	718	705	705	-0.7%	4,400	-	-1.12%	-	-
12/17	712	723	702	710	0%	4,500	-	-0.42%	-	-
12/16	707	710	701	710	0%	5,100	-	-0.42%	-	-
12/15	723	723	699	710	-0.28%	8,400	-	-0.42%	-	-
12/14	725	725	712	712	-1.11%	5,000	-	0%	-	-
12/13	730	730	720	720	-1.91%	3,200	-	+1.12%	-	-
12/10	735	735	734	734	0%	700	-	+3.09%	-	-
12/09	730	735	724	734	+0.55%	6,200	-	+3.38%	-	-
12/08	728	730	728	730	+0.27%	10,500	-	+3.11%	-	-
12/07	724	728	724	728	+0.55%	1,400	-	+2.97%	-	-
12/06	725	729	724	724	0%	5,500	-	+2.7%	-	-
12/03	719	724	719	724	+1.26%	5,300	-	+2.84%	-	-
12/02	714	715	709	715	+0.85%	3,500	-	+1.85%	-	-
12/01	705	709	702	709	+0.57%	6,000	-	+1.14%	-	-
11/30	708	708	705	705	+0.28%	3,100	-	+0.57%	-	-
11/29	701	703	701	703	+0.29%	1,300	-	+0.57%	-	-
11/26	702	709	701	701	-1.54%	4,600	-	+0.29%	-	-
11/25	713	713	708	712	+0.14%	5,800	-	+2.01%	-	-
11/24	709	712	708	711	+0.28%	4,100	-	+1.86%	-	-
11/22	709	710	706	709	+0.85%	4,500	-	+1.58%	-	-
11/19	709	709	702	703	-0.71%	3,100	-	+0.72%	-	-
11/18	696	708	696	708	+1.14%	1,500	-	+1.43%	-	-
11/17	700	700	700	700	-0.14%	2,100	-	+0.43%	-	-
11/16	701	701	701	701	-1.27%	200	-	+0.57%	-	-
11/15	700	710	700	710	+0.14%	2,100	-	+1.87%	-	-
11/12	700	709	699	709	+0.71%	2,100	-	+1.87%	-	-
11/11	708	710	700	704	-0.14%	4,800	-	+1.15%	-	-
11/10	700	705	700	705	+0.86%	1,800	-	+1.29%	-	-
11/09	700	705	699	699	-0.85%	2,300	-	+0.43%	-	-
11/08	700	705	700	705	0%	600	-	+1.29%	-	-
11/05	700	705	700	705	+0.71%	400	-	+1.29%	-	-
11/04	700	700	685	700	+1.89%	1,000	-	+0.72%	-	-
11/02	688	688	687	687	-0.43%	600	-	-1.01%	-	-
11/01	690	690	690	690	0%	2,200	-	-0.43%	-	-
10/29	695	695	690	690	0%	1,300	-	-0.43%	-	-
10/28	690	704	687	690	+0.44%	1,500	-	-0.29%	-	-
10/27	689	695	687	687	-0.43%	4,100	-	-0.72%	-	-
10/26	690	690	682	690	0%	2,900	-	-0.29%	-	-
10/25	682	690	682	690	+2.99%	600	-	-0.14%	-	-
10/22	682	682	670	670	-2.47%	500	-	-3.04%	-	-
10/21	687	687	687	687	+0.15%	100	-	-0.58%	-	-
10/20	686	686	686	686	-3.38%	100	-	-0.58%	-	-
10/19	687	710	687	710	-0.28%	700	-	+3.05%	-	-
10/15	712	712	712	712	0%	200	-	+3.64%	-	-
10/14	712	712	712	712	+0.28%	2,200	-	+3.94%	-	-
10/13	670	710	670	710	+4.87%	5,200	-	+4.11%	-	-
10/12	697	697	677	677	-2.59%	2,800	-	-0.44%	-	-
10/08	699	699	695	695	-0.57%	5,100	-	+2.36%	-	-
10/07	695	699	694	699	+0.58%	1,600	-	+3.1%	-	-
10/06	706	706	683	695	-1.28%	3,900	-	+2.81%	-	-
10/05	700	710	700	704	+0.57%	2,400	-	+4.45%	-	-
10/04	710	710	700	700	-0.14%	1,200	-	+4.17%	-	-
10/01	701	710	701	701	0%	3,500	-	+4.78%	-	-
09/30	705	707	701	701	0%	3,600	-	+5.1%	-	-
09/29	701	701	700	701	+1.59%	1,500	-	+5.41%	-	-
09/28	679	690	679	690	+1.62%	2,700	-	+3.92%	-	-
09/27	675	679	675	679	+1.34%	400	-	+2.41%	-	-
09/24	670	670	669	670	-1.47%	2,900	-	+1.21%	-	-
09/22	673	680	670	680	+0.74%	3,300	-	+2.72%	-	-
09/21	680	680	672	675	-0.74%	2,300	-	+2.27%	-	-
09/17	684	684	670	680	-0.58%	1,200	-	+3.19%	-	-
09/16	680	684	675	684	+0.74%	2,800	-	+3.95%	-	-
09/15	675	679	675	679	+0.59%	1,600	-	+3.35%	-	-
09/14	678	678	673	675	+0.45%	600	-	+2.9%	-	-
09/13	672	675	671	672	+0.6%	2,000	-	+2.6%	-	-
09/10	659	668	658	668	+1.52%	10,400	-	+2.14%	-	-
09/09	657	669	657	658	+0.15%	4,500	-	+0.77%	-	-
09/08	657	657	657	657	+0.15%	500	-	+0.61%	-	-
09/07	656	660	656	656	+0.15%	1,800	-	+0.46%	-	-
09/06	665	665	655	655	0%	3,000	-	+0.31%	-	-
09/03	660	660	655	655	0%	2,300	-	+0.15%	-	-
09/02	660	660	655	655	+0.61%	200	-	+0.15%	-	-
09/01	651	652	651	651	0%	2,700	-	-0.46%	-	-
08/31	660	660	651	651	+0.15%	1,600	-	-0.46%	-	-
08/30	649	660	649	650	+0.31%	1,800	-	-0.61%	-	-
08/27	642	648	642	648	+1.73%	400	-	-0.92%	-	-
08/25	651	655	637	637	-2.3%	2,000	-	-2.6%	-	-
08/24	660	660	652	652	-1.06%	500	-	-0.61%	-	-
08/23	660	660	659	659	-0.15%	400	-	+0.3%	-	-
08/20	660	660	660	660	0%	100	-	+0.3%	-	-
08/19	655	660	655	660	-1.49%	1,000	-	+0.15%	-	-

シグマ光機（7713）の株価チャート

2010/08/19～2011/01/20

株価推移

開示資料

決算

株式

チャート