シグマ光機（7713）の株価チャート

2012/02/16

2011/09/14～2012/02/16

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
2012
02/16	719	725	716	725	+0.97%	3,000	-	+3.57%	-	-
02/15	712	718	710	718	+0.7%	3,700	-	+2.87%	-	-
02/14	709	713	709	713	+0.99%	700	-	+2.3%	-	-
02/13	714	714	697	706	-0.42%	4,400	-	+1.29%	-	-
02/10	704	712	704	709	+0.85%	5,000	-	+1.87%	-	-
02/09	703	703	703	703	0%	4,000	-	+1.01%	-	-
02/08	698	703	698	703	0%	800	-	+1.01%	-	-
02/07	700	703	696	703	+0.29%	2,800	-	+0.86%	-	-
02/06	699	701	699	701	+0.14%	1,200	-	+0.57%	-	-
02/03	691	700	691	700	-0.57%	2,000	-	+0.43%	-	-
02/02	705	705	695	704	0%	500	-	+1%	-	-
02/01	690	704	676	704	+0.86%	10,500	-	+1%	-	-
01/31	694	698	692	698	-0.14%	1,200	-	+0.29%	-	-
01/30	700	701	699	699	-0.14%	1,200	-	+0.43%	-	-
01/27	700	701	700	700	0%	3,500	-	+0.57%	-	-
01/26	704	704	690	700	0%	2,300	-	+0.57%	-	-
01/25	703	703	697	700	+0.57%	1,700	-	+0.57%	-	-
01/24	696	707	696	696	+0.29%	3,600	-	0%	-	-
01/23	701	701	694	694	-0.57%	1,900	-	-0.29%	-	-
01/20	688	698	688	698	+1.9%	600	-	+0.14%	-	-
01/19	690	694	685	685	-0.72%	2,600	-	-1.72%	-	-
01/18	679	691	678	690	+1.62%	2,400	-	-1%	-	-
01/17	677	681	677	679	+1.04%	1,500	-	-2.72%	-	-
01/16	689	689	641	672	-3.31%	8,100	-	-3.72%	-	-
01/13	695	695	694	695	+0.58%	4,300	-	-0.57%	-	-
01/12	698	698	691	691	-0.43%	6,000	-	-1.29%	-	-
01/11	682	694	682	694	+0.29%	3,000	-	-0.86%	-	-
01/10	691	692	691	692	+0.29%	200	-	-1%	-	-
01/06	714	714	690	690	-3.23%	2,700	-	-1.29%	-	-
01/04	707	713	707	713	+0.85%	1,400	-	+2%	-	-
2011
12/30	710	710	707	707	-0.42%	600	-	+1.29%	-	-
12/29	712	712	708	710	+0.28%	1,200	-	+1.87%	-	-
12/28	706	712	706	708	+0.28%	4,800	-	+1.58%	-	-
12/27	700	706	693	706	+0.86%	2,700	-	+1.44%	-	-
12/26	693	700	693	700	+0.43%	600	-	+0.57%	-	-
12/22	698	698	697	697	-0.14%	200	-	0%	-	-
12/21	683	698	683	698	+2.05%	2,300	-	+0.14%	-	-
12/20	687	688	680	684	-0.87%	1,400	-	-2.15%	-	-
12/19	690	690	690	690	-1.29%	1,000	-	-1.43%	-	-
12/16	702	702	699	699	-0.57%	400	-	-0.43%	-	-
12/15	703	703	703	703	+0.14%	1,000	-	0%	-	-
12/14	702	702	702	702	-0.28%	100	-	-0.14%	-	-
12/13	704	704	700	704	-0.28%	2,700	-	0%	-	-
12/12	702	706	702	706	+0.57%	1,900	-	+0.14%	-	-
12/09	702	702	702	702	0%	2,700	-	-0.43%	-	-
12/08	696	702	696	702	+1.01%	2,400	-	-0.57%	-	-
12/07	704	704	686	695	-0.57%	2,000	-	-1.56%	-	-
12/06	704	704	699	699	-0.14%	2,400	-	-1.13%	-	-
12/05	700	705	700	700	0%	700	-	-1.13%	-	-
12/02	697	700	697	700	+0.43%	5,500	-	-1.13%	-	-
12/01	686	697	686	697	+2.2%	2,200	-	-1.69%	-	-
11/30	683	684	682	682	0%	1,800	53億2759万	-3.81%	19.45	0.49
11/29	682	682	673	682	0%	800	-	-4.08%	-	-
11/28	682	690	680	682	-2.43%	3,600	-	-4.21%	-	-
11/25	700	700	685	699	+1.3%	1,000	-	-1.96%	-	-
11/24	656	690	656	690	-1.43%	5,500	-	-3.36%	-	-
11/22	695	721	690	700	+1.3%	2,700	-	-2.1%	-	-
11/21	708	708	691	691	-2.4%	3,700	-	-3.49%	-	-
11/18	705	708	698	708	0%	3,300	-	-1.26%	-	-
11/17	711	711	700	708	-0.28%	4,100	-	-1.26%	-	-
11/16	730	730	707	710	-3.27%	4,100	-	-0.98%	-	-
11/14	734	734	734	734	+1.8%	600	-	+2.37%	-	-
11/11	721	721	721	721	-0.55%	200	-	+0.7%	-	-
11/10	725	726	725	725	0%	4,200	-	+1.4%	-	-
11/09	713	729	713	725	+1.4%	1,400	-	+1.4%	-	-
11/08	730	734	715	715	-2.05%	1,200	-	0%	-	-
11/07	712	730	702	730	+1.96%	4,400	-	+1.96%	-	-
11/04	713	716	713	716	+0.28%	800	-	0%	-	-
11/02	707	714	704	714	-0.7%	3,200	-	-0.42%	-	-
11/01	717	719	717	719	0%	1,300	-	+0.28%	-	-
10/31	715	719	715	719	+0.56%	1,100	-	+0.28%	-	-
10/28	715	719	715	715	0%	3,600	-	-0.42%	-	-
10/27	710	716	710	715	+1.13%	2,900	-	-0.56%	-	-
10/26	708	713	703	707	-1.53%	1,000	-	-1.94%	-	-
10/25	709	719	709	718	+1.27%	500	-	-0.55%	-	-
10/24	706	709	705	709	-1.66%	1,400	-	-1.94%	-	-
10/21	703	721	703	721	+1.26%	2,000	-	-0.41%	-	-
10/20	710	714	710	712	-0.42%	400	-	-1.93%	-	-
10/19	713	715	709	715	+0.85%	1,500	-	-1.79%	-	-
10/18	722	722	707	709	-1.66%	900	-	-2.74%	-	-
10/17	716	721	716	721	+0.98%	600	-	-1.37%	-	-
10/14	705	714	705	714	-0.56%	2,300	-	-2.33%	-	-
10/13	705	718	705	718	+1.84%	3,500	-	-1.91%	-	-
10/12	710	710	701	705	-0.28%	2,800	-	-3.82%	-	-
10/11	710	716	702	707	-0.42%	8,800	-	-3.81%	-	-
10/07	710	711	702	710	-0.14%	2,900	-	-3.66%	-	-
10/06	705	712	705	711	-0.28%	3,000	-	-3.66%	-	-
10/05	710	731	704	713	+0.42%	7,100	-	-3.65%	-	-
10/04	726	726	710	710	-3.92%	4,000	-	-4.18%	-	-
10/03	724	739	724	739	-0.14%	1,800	-	-0.27%	-	-
09/30	738	740	730	740	+0.95%	4,100	-	0%	-	-
09/29	748	748	725	733	+1.1%	3,400	-	-0.95%	-	-
09/28	740	746	725	725	0%	2,000	-	-1.89%	-	-
09/26	725	747	725	725	+0.42%	1,300	-	-1.89%	-	-
09/22	742	746	722	722	-3.22%	3,300	-	-2.3%	-	-
09/21	746	748	746	746	+1.08%	400	-	+0.81%	-	-
09/20	738	745	736	738	-1.07%	1,800	-	-0.14%	-	-
09/16	747	751	746	746	+0.27%	900	-	+0.95%	-	-
09/15	750	750	741	744	+0.4%	400	-	+0.81%	-	-
09/14	741	741	741	741	+0.14%	200	-	+0.41%	-	-

シグマ光機（7713）の株価チャート

2011/09/14～2012/02/16

株価推移

開示資料

決算

株式

チャート