シグマ光機（7713）の株価チャート

2012/03/28

2011/10/28～2012/03/28

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
03/28	790	806	790	800	+1.65%	2,000	-	+3.49%	-	-
03/27	783	787	779	787	+1.29%	3,800	-	+2.08%	-	-
03/26	780	782	775	777	+0.13%	2,400	-	+1.04%	-	-
03/23	788	794	771	776	-1.77%	8,500	-	+1.17%	-	-
03/22	818	818	790	790	-3.42%	7,400	-	+3.27%	-	-
03/21	818	818	810	818	+0.37%	9,100	-	+7.35%	-	-
03/19	802	818	802	815	+1.75%	3,100	-	+7.66%	-	-
03/16	799	805	799	801	+0.38%	3,400	-	+6.37%	-	-
03/15	796	799	795	798	+1.01%	4,200	-	+6.54%	-	-
03/14	795	798	790	790	+0.25%	3,300	-	+5.9%	-	-
03/13	782	794	782	788	+0.77%	3,500	-	+6.2%	-	-
03/12	775	782	775	782	+0.9%	12,600	-	+5.82%	-	-
03/09	763	775	760	775	+2.38%	2,500	-	+5.44%	-	-
03/08	764	764	757	757	+0.4%	1,600	-	+3.42%	-	-
03/07	754	759	754	754	+0.13%	2,700	-	+3.29%	-	-
03/06	759	760	753	753	-0.92%	900	-	+3.43%	-	-
03/05	763	765	760	760	-0.39%	2,600	-	+4.68%	-	-
03/02	764	764	757	763	-0.13%	3,000	-	+5.39%	-	-
03/01	770	775	764	764	0%	4,200	-	+5.96%	-	-
02/29	751	764	751	764	+1.73%	5,800	59億6816万	+6.26%	21.79	0.55
02/28	744	751	744	751	+0.94%	5,900	-	+4.89%	-	-
02/27	738	744	736	744	+0.81%	4,900	-	+4.2%	-	-
02/24	747	756	735	738	-1.07%	5,100	-	+3.65%	-	-
02/23	745	750	745	746	+1.36%	1,100	-	+5.07%	-	-
02/22	746	748	729	736	0%	2,100	-	+3.95%	-	-
02/21	738	746	736	736	-0.27%	2,400	-	+4.25%	-	-
02/20	727	739	727	738	+1.51%	9,600	-	+4.83%	-	-
02/17	728	728	727	727	+0.28%	1,800	-	+3.71%	-	-
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%	-	-

シグマ光機（7713）の株価チャート

2011/10/28～2012/03/28

株価推移

開示資料

決算

株式

チャート