シグマ光機（7713）の株価チャート

2012/05/24

2011/12/27～2012/05/24

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
2012
05/24	766	768	752	752	-1.83%	1,700	-	-2.97%	-	-
05/23	760	795	742	766	-1.79%	6,200	-	-1.29%	-	-
05/22	734	796	728	780	+7.29%	7,300	-	+0.39%	-	-
05/21	717	727	716	727	+0.14%	3,400	-	-6.56%	-	-
05/18	732	732	725	726	-0.82%	2,800	-	-6.92%	-	-
05/17	730	740	730	732	-1.74%	4,400	-	-6.51%	-	-
05/16	770	770	730	745	-1.32%	4,500	-	-5.1%	-	-
05/15	781	781	755	755	-1.95%	9,100	-	-4.07%	-	-
05/14	775	775	770	770	+0.26%	3,800	-	-2.28%	-	-
05/11	780	780	768	768	-1.54%	3,700	-	-2.78%	-	-
05/10	780	780	775	780	0%	2,200	-	-1.52%	-	-
05/09	780	780	777	780	+0.39%	6,000	-	-1.64%	-	-
05/08	780	780	777	777	-0.64%	1,300	-	-2.02%	-	-
05/07	786	793	782	782	-1.39%	4,400	-	-1.64%	-	-
05/02	793	795	793	793	0%	1,500	-	-0.25%	-	-
05/01	795	795	793	793	-0.25%	3,700	-	-0.25%	-	-
04/27	795	796	794	795	+0.13%	2,300	-	0%	-	-
04/26	794	795	794	794	+0.51%	3,000	-	0%	-	-
04/25	790	790	789	790	-0.88%	600	-	-0.5%	-	-
04/24	790	797	789	797	+0.63%	4,500	-	+0.25%	-	-
04/23	799	799	790	792	-0.25%	2,500	-	-0.38%	-	-
04/20	791	796	791	794	+0.38%	600	-	-0.25%	-	-
04/19	792	792	791	791	-0.38%	5,800	-	-0.63%	-	-
04/18	795	797	794	794	+0.38%	1,100	-	-0.25%	-	-
04/17	795	795	791	791	-0.25%	400	-	-0.63%	-	-
04/16	790	793	788	793	0%	1,100	-	-0.25%	-	-
04/13	788	793	788	793	+0.89%	1,500	-	-0.25%	-	-
04/12	786	797	785	786	-0.51%	4,900	-	-0.88%	-	-
04/11	791	792	785	790	-0.13%	5,500	-	-0.25%	-	-
04/10	797	798	791	791	0%	6,300	-	+0.13%	-	-
04/09	799	799	788	791	+0.51%	3,100	-	+0.25%	-	-
04/06	800	800	787	787	-1.63%	6,600	-	-0.13%	-	-
04/05	807	807	798	800	-0.99%	4,300	-	+1.65%	-	-
04/04	813	813	802	808	+0.25%	4,800	-	+2.8%	-	-
04/03	810	810	805	806	-0.37%	6,800	-	+2.94%	-	-
04/02	810	811	805	809	+1.38%	2,900	-	+3.59%	-	-
03/30	810	814	798	798	-1.48%	10,200	-	+2.57%	-	-
03/29	815	815	805	810	+1.25%	4,700	-	+4.38%	-	-
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%	-	-

シグマ光機（7713）の株価チャート

2011/12/27～2012/05/24

株価推移

開示資料

決算

株式

チャート