シグマ光機（7713）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2014/08/07

2014/03/14～2014/08/07

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
2014
08/07	1,014	1,021	1,000	1,001	-1.28%	19,500	78億1953万	+3.62%	23.06	0.66
08/06	1,016	1,027	991	1,014	-1.36%	48,600	79億2109万	+5.52%	23.36	0.67
08/05	1,032	1,033	1,003	1,028	-0.39%	42,000	80億3045万	+7.53%	23.68	0.68
08/04	1,017	1,032	998	1,032	+0.88%	72,400	80億6170万	+8.63%	23.77	0.68
08/01	978	1,036	975	1,023	+5.46%	135,500	79億9139万	+8.48%	23.56	0.67
07/31	975	980	966	970	-0.1%	18,900	75億7737万	+3.41%	22.34	0.64
07/30	962	974	962	971	+1.04%	8,000	75億8518万	+3.96%	22.37	0.64
07/29	949	980	949	961	+1.69%	25,400	75億707万	+3.33%	22.14	0.63
07/28	945	945	934	945	+1.18%	7,000	73億8208万	+2.16%	21.77	0.62
07/25	940	943	931	934	0%	8,600	72億9615万	+1.3%	21.51	0.61
07/24	938	945	933	934	-0.43%	10,300	72億9615万	+1.63%	21.51	0.61
07/23	923	938	923	938	+1.63%	13,700	73億2740万	+2.4%	21.61	0.62
07/22	918	930	918	923	+0.44%	9,300	72億1022万	+1.21%	21.26	0.61
07/18	920	932	919	919	-0.86%	22,900	71億7897万	+1.1%	21.17	0.6
07/17	960	960	926	927	-3.84%	56,900	72億4147万	+2.32%	21.35	0.61
07/16	963	972	950	964	-1.63%	19,200	75億3050万	+6.76%	22.21	0.63
07/15	948	982	940	980	+3.38%	31,200	76億5549万	+9.13%	22.57	0.64
07/14	949	950	934	948	+1.07%	23,600	74億551万	+6.28%	21.84	0.62
07/11	954	964	932	938	-2.9%	69,900	73億2740万	+5.63%	21.61	0.62
07/10	1,010	1,020	964	966	-6.76%	102,800	75億4612万	+9.15%	22.25	0.63
07/09	1,000	1,120	981	1,036	-4.95%	490,800	80億9295万	+17.73%	23.86	0.68
07/08	1,090	1,090	1,065	1,090	+15.96%	312,100	85億1478万	+24.86%	25.11	0.72
07/07	911	940	910	940	+4.56%	67,400	73億4302万	+8.92%	21.65	0.62
07/04	890	900	880	899	+2.16%	28,700	70億2274万	+4.66%	20.71	0.59
07/03	882	883	876	880	+0.46%	3,000	68億7432万	+2.56%	20.27	0.58
07/02	886	886	870	876	-0.45%	7,000	68億4307万	+2.22%	20.18	0.58
07/01	875	880	870	880	+0.57%	4,400	68億7432万	+2.92%	20.27	0.58
06/30	862	875	862	875	+0.92%	3,200	68億3526万	+2.46%	20.16	0.58
06/27	883	884	863	867	-1.81%	3,900	67億7276万	+1.64%	19.97	0.57
06/26	868	887	868	883	+1.49%	18,000	68億9775万	+3.64%	20.34	0.58
06/25	857	870	857	870	+0.58%	1,400	67億9620万	+2.35%	20.04	0.57
06/24	855	865	852	865	+0.7%	5,200	67億5714万	+1.88%	19.92	0.57
06/23	868	868	857	859	-0.12%	1,600	67億1027万	+1.3%	19.79	0.56
06/20	866	866	859	860	+0.12%	3,200	67億1808万	+1.53%	19.81	0.57
06/19	854	865	854	859	+1.06%	8,800	67億1027万	+1.42%	19.79	0.56
06/18	850	851	849	850	0%	4,000	66億3996万	+0.47%	19.58	0.56
06/17	848	850	847	850	+0.12%	2,500	66億3996万	+0.47%	19.58	0.56
06/16	845	858	845	849	+0.24%	11,100	66億3215万	+0.35%	19.56	0.56
06/13	836	850	831	847	+0.95%	12,700	66億1653万	+0.12%	19.51	0.56
06/12	837	843	836	839	-0.12%	5,200	65億5403万	-0.71%	19.33	0.55
06/11	836	844	836	840	-0.47%	3,700	65億6185万	-0.59%	19.35	0.55
06/10	848	852	840	844	-0.71%	8,000	65億9309万	-0.24%	19.44	0.55
06/09	858	859	850	850	0%	7,600	66億3996万	+0.47%	19.58	0.56
06/06	845	850	845	850	+0.59%	2,700	66億3996万	+0.59%	19.58	0.56
06/05	844	845	840	845	-0.24%	6,300	66億91万	0%	19.46	0.56
06/04	849	850	847	847	-0.24%	3,200	66億1653万	+0.24%	19.51	0.56
06/03	854	856	849	849	-0.47%	9,000	66億3215万	+0.59%	19.56	0.56
06/02	856	857	841	853	+0.24%	11,300	66億6340万	+1.07%	19.65	0.56
05/30	866	871	851	851	-1.39%	20,400	66億4716万	+0.83%	21.76	0.58
05/29	909	910	850	863	+3.35%	92,700	67億4089万	+2.37%	22.06	0.59
05/28	826	835	820	835	-1.42%	17,600	65億2218万	-0.83%	21.35	0.57
05/27	846	849	845	847	+0.36%	16,800	66億1591万	+0.47%	21.65	0.58
05/26	845	848	843	844	-0.12%	11,100	65億9248万	+0.24%	21.58	0.57
05/23	844	845	837	845	0%	6,200	66億29万	+0.24%	21.6	0.57
05/22	844	845	836	845	+0.36%	7,600	66億29万	+0.24%	21.6	0.57
05/21	839	846	837	842	+0.24%	5,900	65億7686万	0%	21.53	0.57
05/20	841	844	837	840	+0.24%	4,500	65億6124万	-0.24%	21.48	0.57
05/19	845	845	838	838	-0.59%	11,200	65億4561万	-0.48%	21.42	0.57
05/16	849	850	839	843	-0.71%	7,900	65億8467万	+0.24%	21.55	0.57
05/15	847	849	843	849	+0.35%	4,700	66億3153万	+0.95%	21.71	0.58
05/14	842	846	841	846	+0.48%	2,600	66億810万	+0.59%	21.63	0.57
05/13	845	846	840	842	-0.36%	5,100	65億7686万	+0.12%	21.53	0.57
05/12	840	848	840	845	+0.6%	2,300	66億29万	+0.48%	21.6	0.57
05/09	840	850	840	840	-0.24%	14,000	65億6124万	-0.12%	21.48	0.57
05/08	843	845	841	842	-0.12%	7,200	65億7686万	+0.12%	21.53	0.57
05/07	845	846	841	843	-0.47%	2,800	65億8467万	+0.24%	21.55	0.57
05/02	846	847	844	847	+0.12%	3,900	66億1591万	+0.83%	21.65	0.58
05/01	845	846	835	846	+1.32%	4,700	66億810万	+0.83%	21.63	0.57
04/30	837	839	834	835	-0.24%	8,100	65億2218万	-0.36%	21.35	0.57
04/28	840	843	837	837	-0.36%	4,000	65億3780万	0%	21.4	0.57
04/25	839	849	836	840	-0.59%	6,000	65億6124万	+0.48%	21.48	0.57
04/24	848	848	843	845	+0.6%	1,900	66億29万	+1.2%	21.6	0.57
04/23	843	843	840	840	-0.59%	900	65億6124万	+0.72%	21.48	0.57
04/22	847	847	845	845	+0.6%	7,600	66億29万	+1.56%	21.6	0.57
04/21	842	848	840	840	-0.24%	8,000	65億6124万	+1.08%	21.48	0.57
04/18	847	849	841	842	+0.24%	3,800	65億7686万	+1.45%	21.53	0.57
04/17	848	848	837	840	-1.06%	6,900	65億6124万	+1.33%	21.48	0.57
04/16	842	849	836	849	+0.83%	6,400	66億3153万	+2.54%	21.71	0.58
04/15	840	843	830	842	+0.24%	2,000	65億7686万	+1.81%	21.53	0.57
04/14	834	840	829	840	+0.72%	6,100	65億6124万	+1.69%	21.48	0.57
04/11	826	834	820	834	+0.36%	10,800	65億1437万	+1.09%	21.32	0.57
04/10	843	843	830	831	+0.12%	3,200	64億9094万	+0.85%	21.25	0.56
04/09	847	847	830	830	-1.19%	8,000	64億8313万	+0.85%	21.22	0.56
04/08	840	841	825	840	-0.59%	11,300	65億6124万	+2.07%	21.48	0.57
04/07	845	850	840	845	-0.35%	7,700	66億29万	+2.8%	21.6	0.57
04/04	850	851	845	848	+0.47%	7,100	66億2372万	+3.41%	21.68	0.58
04/03	846	847	841	844	-0.12%	8,600	65億9248万	+3.05%	21.58	0.57
04/02	844	851	840	845	+0.24%	16,300	66億29万	+3.3%	21.6	0.57
04/01	835	851	835	843	+1.57%	20,100	65億8467万	+3.18%	21.55	0.57
03/31	825	830	820	830	+0.61%	5,300	64億8313万	+1.72%	21.22	0.56
03/28	820	825	820	825	+0.61%	3,500	64億4407万	+1.23%	21.09	0.56
03/27	810	823	810	820	+0.61%	1,800	64億502万	+0.74%	20.96	0.56
03/26	812	815	812	815	+0.37%	2,100	63億6596万	+0.12%	20.84	0.55
03/25	810	812	810	812	+0.37%	1,700	63億4253万	-0.25%	20.76	0.55
03/24	815	815	809	809	-0.61%	4,000	63億1909万	-0.61%	20.68	0.55
03/20	815	815	809	814	-0.12%	3,900	63億5815万	0%	20.81	0.55
03/19	817	817	815	815	+0.25%	1,500	63億6596万	+0.12%	20.84	0.55
03/18	815	825	810	813	+0.74%	3,500	63億5034万	-0.12%	20.79	0.55
03/17	810	810	805	807	-0.49%	1,600	63億347万	-0.86%	20.63	0.55
03/14	825	830	811	811	-1.93%	9,100	63億3472万	-0.37%	20.73	0.55

シグマ光機（7713）の株価チャート

2014/03/14～2014/08/07

株価推移

開示資料

決算

株式

チャート