シグマ光機（7713）の株価チャート

2011/06/24

2011/01/28～2011/06/24

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
06/24	785	790	784	790	-0.25%	1,800	-	+0.25%	-	-
06/23	780	792	780	792	+3.39%	1,500	-	+0.25%	-	-
06/22	768	770	766	766	+0.26%	2,300	-	-3.16%	-	-
06/21	773	775	764	764	-1.04%	3,000	-	-3.66%	-	-
06/20	778	780	770	772	-1.4%	2,800	-	-2.89%	-	-
06/17	775	784	775	783	+1.56%	1,200	-	-1.88%	-	-
06/16	788	788	771	771	-2.16%	3,000	-	-3.63%	-	-
06/15	787	800	787	788	+0.38%	1,500	-	-1.87%	-	-
06/14	757	785	756	785	+3.97%	3,200	-	-2.48%	-	-
06/13	760	765	745	755	-0.79%	2,700	-	-6.67%	-	-
06/10	767	774	761	761	-1.55%	3,200	-	-6.4%	-	-
06/09	770	773	770	773	+0.39%	3,400	-	-5.15%	-	-
06/08	775	775	769	770	-1.28%	900	-	-5.75%	-	-
06/07	776	780	775	780	+0.52%	500	-	-4.65%	-	-
06/06	793	793	771	776	-2.39%	2,200	-	-5.37%	-	-
06/03	806	806	793	795	-1.36%	2,400	-	-3.17%	-	-
06/02	797	806	797	806	+1.13%	2,000	-	-1.95%	-	-
06/01	793	805	792	797	+0.63%	6,100	-	-3.04%	-	-
05/31	781	795	781	792	+2.19%	4,800	61億8631万	-3.65%	18.72	0.58
05/30	804	804	774	775	-3.61%	9,700	-	-5.72%	-	-
05/27	806	806	791	804	-1.95%	6,000	-	-2.31%	-	-
05/26	838	838	808	820	-2.15%	10,500	-	-0.36%	-	-
05/25	825	838	825	838	+1.58%	6,700	-	+1.95%	-	-
05/24	816	825	815	825	+0.73%	3,500	-	+0.61%	-	-
05/23	835	840	813	819	-1.56%	4,000	-	+0.12%	-	-
05/20	831	836	830	832	0%	1,900	-	+1.84%	-	-
05/19	830	835	830	832	+2.09%	2,300	-	+2.21%	-	-
05/18	818	849	808	815	-0.61%	7,400	-	+0.25%	-	-
05/17	834	834	817	820	-1.68%	4,200	-	+1.11%	-	-
05/16	834	842	833	834	+0.12%	3,200	-	+3.09%	-	-
05/13	847	850	813	833	-1.42%	10,200	-	+3.22%	-	-
05/12	851	860	845	845	-0.82%	7,600	-	+4.97%	-	-
05/11	851	860	850	852	-1.39%	5,700	-	+6.37%	-	-
05/10	863	864	838	864	+0.12%	8,300	-	+8.41%	-	-
05/09	821	864	820	863	+5.37%	16,900	-	+8.83%	-	-
05/06	813	819	806	819	+0.74%	7,100	-	+3.93%	-	-
05/02	809	820	809	813	+0.25%	6,900	-	+3.7%	-	-
04/28	815	820	805	811	-0.49%	7,600	-	+3.97%	-	-
04/27	809	820	804	815	+0.74%	5,400	-	+4.89%	-	-
04/26	801	809	797	809	+0.25%	5,200	-	+4.52%	-	-
04/25	805	810	797	807	-0.37%	4,500	-	+4.67%	-	-
04/22	808	810	799	810	+0.25%	5,000	-	+5.47%	-	-
04/21	795	810	790	808	+1.64%	6,200	-	+5.9%	-	-
04/20	800	801	787	795	+1.27%	4,700	-	+5.02%	-	-
04/19	790	798	781	785	-2%	4,400	-	+4.67%	-	-
04/18	813	820	801	801	-0.87%	13,100	-	+7.52%	-	-
04/15	781	819	780	808	+3.59%	16,400	-	+8.46%	-	-
04/14	784	784	770	780	-0.51%	2,400	-	+4.98%	-	-
04/13	768	784	750	784	+0.51%	12,900	-	+5.52%	-	-
04/12	774	780	774	780	+0.52%	2,400	-	+4.98%	-	-
04/11	775	787	775	776	-1.77%	2,700	-	+4.44%	-	-
04/08	776	790	771	790	+1.8%	7,800	-	+6.33%	-	-
04/07	774	781	774	776	+0.26%	10,100	-	+4.58%	-	-
04/06	781	781	771	774	-0.77%	4,900	-	+4.17%	-	-
04/05	790	790	760	780	+1.43%	15,600	-	+4.98%	-	-
04/04	767	776	767	769	+0.26%	4,600	-	+3.5%	-	-
04/01	759	772	754	767	+1.99%	6,300	-	+3.23%	-	-
03/31	763	764	750	752	+0.53%	4,600	-	+1.21%	-	-
03/30	733	748	730	748	+2.19%	5,600	-	+0.67%	-	-
03/29	727	733	727	732	+0.69%	1,700	-	-1.61%	-	-
03/28	733	733	727	727	0%	1,900	-	-2.55%	-	-
03/25	733	734	727	727	-0.95%	4,800	-	-2.81%	-	-
03/24	736	736	730	734	+0.55%	1,300	-	-2%	-	-
03/23	730	731	730	730	-0.14%	2,000	-	-2.8%	-	-
03/22	703	743	703	731	+0.83%	1,500	-	-2.79%	-	-
03/18	685	735	685	725	+5.84%	4,200	-	-3.72%	-	-
03/17	612	689	612	685	+0.74%	4,400	-	-9.15%	-	-
03/16	620	698	620	680	+9.68%	6,800	-	-10.17%	-	-
03/15	654	654	560	620	-5.2%	32,700	-	-18.42%	-	-
03/14	654	704	640	654	-16.58%	16,600	-	-14.51%	-	-
03/11	782	784	774	784	+0.26%	11,000	-	+1.95%	-	-
03/10	778	785	773	782	+1.16%	8,300	-	+1.96%	-	-
03/09	780	781	770	773	-0.26%	800	-	+1.05%	-	-
03/08	771	775	770	775	+0.26%	1,200	-	+1.57%	-	-
03/07	782	782	770	773	-1.53%	1,400	-	+1.58%	-	-
03/04	787	787	770	785	+1.16%	700	-	+3.43%	-	-
03/03	784	786	776	776	-1.02%	3,300	-	+2.51%	-	-
03/02	784	784	776	784	0%	5,400	-	+3.7%	-	-
03/01	779	784	777	784	+1.29%	3,300	-	+3.98%	-	-
02/28	773	774	773	774	+1.31%	400	-	+2.93%	-	-
02/25	747	770	747	764	-0.39%	4,100	-	+1.73%	-	-
02/24	768	768	755	767	-0.39%	3,400	-	+2.27%	-	-
02/23	755	770	755	770	0%	4,100	-	+2.67%	-	-
02/22	776	780	770	770	-0.39%	6,800	-	+2.8%	-	-
02/21	782	782	769	773	0%	4,800	-	+3.2%	-	-
02/18	770	780	770	773	+0.52%	4,100	-	+3.34%	-	-
02/17	770	780	767	769	0%	10,200	-	+2.95%	-	-
02/16	765	769	763	769	+0.79%	5,100	-	+3.08%	-	-
02/15	759	763	754	763	+1.33%	3,500	-	+2.28%	-	-
02/14	752	759	750	753	-0.92%	1,300	-	+1.07%	-	-
02/10	760	760	750	760	0%	4,700	-	+2.01%	-	-
02/09	750	760	750	760	+1.6%	2,400	-	+2.01%	-	-
02/08	749	751	748	748	-0.8%	1,200	-	+0.54%	-	-
02/07	750	755	745	754	+1.34%	3,900	-	+1.48%	-	-
02/04	749	749	744	744	+1.36%	3,000	-	+0.27%	-	-
02/03	731	734	731	734	+0.27%	300	-	-0.94%	-	-
02/02	713	743	713	732	+1.1%	4,300	-	-1.21%	-	-
02/01	720	724	710	724	+0.42%	2,900	-	-2.16%	-	-
01/31	730	730	721	721	-1.5%	4,900	-	-2.57%	-	-
01/28	735	737	732	732	-0.41%	5,700	-	-0.95%	-	-

シグマ光機（7713）の株価チャート

2011/01/28～2011/06/24

株価推移

開示資料

決算

株式

チャート