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

2014/10/07

2014/05/16～2014/10/07

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
10/07	1,010	1,027	971	977	-7.39%	90,700	76億3205万	-2.98%	22.5	0.64
10/06	1,035	1,055	1,035	1,055	+3.13%	67,200	82億4137万	+4.77%	24.3	0.69
10/03	1,000	1,023	999	1,023	+1.69%	15,300	79億9139万	+1.89%	23.56	0.67
10/02	1,023	1,034	1,005	1,006	-2.61%	25,400	78億5859万	+0.4%	23.17	0.66
10/01	1,018	1,034	1,008	1,033	+1.18%	10,600	80億6951万	+3.2%	23.79	0.68
09/30	1,048	1,048	1,016	1,021	-1.54%	18,000	79億7577万	+2.3%	23.52	0.67
09/29	1,041	1,054	1,037	1,037	-0.29%	20,100	81億76万	+4.12%	23.89	0.68
09/26	1,009	1,055	1,009	1,040	+2.67%	32,900	81億2419万	+4.63%	23.96	0.68
09/25	1,009	1,013	1,004	1,013	+0.5%	8,500	79億1328万	+2.22%	23.33	0.67
09/24	1,008	1,008	1,002	1,008	-0.1%	5,400	78億7422万	+1.82%	23.22	0.66
09/22	1,018	1,018	1,000	1,009	+0.2%	5,400	78億8203万	+1.92%	23.24	0.66
09/19	1,014	1,016	1,001	1,007	-0.1%	6,900	78億6641万	+1.82%	23.2	0.66
09/18	1,007	1,017	985	1,008	+0.1%	21,800	78億7422万	+2.02%	23.22	0.66
09/17	1,010	1,010	1,004	1,007	-0.3%	9,600	78億6641万	+2.03%	23.2	0.66
09/16	999	1,020	999	1,010	+1.1%	17,100	78億8984万	+2.33%	23.26	0.66
09/12	1,001	1,010	998	999	0%	4,700	78億391万	+1.22%	23.01	0.66
09/11	1,010	1,010	996	999	-0.5%	8,600	78億391万	+1.32%	23.01	0.66
09/10	1,011	1,014	995	1,004	-0.3%	18,300	78億4297万	+1.83%	23.13	0.66
09/09	993	1,013	993	1,007	+1.61%	19,300	78億6641万	+2.03%	23.2	0.66
09/08	990	996	990	991	+0.81%	11,000	77億4142万	+0.3%	22.83	0.65
09/05	986	994	983	983	+0.1%	9,500	76億7892万	-0.61%	22.64	0.65
09/04	980	989	980	982	+0.31%	4,900	76億7111万	-0.91%	22.62	0.65
09/03	975	982	975	979	-0.31%	4,900	76億4768万	-1.11%	22.55	0.64
09/02	990	990	976	982	-0.51%	7,800	76億7111万	-0.81%	22.62	0.65
09/01	991	991	970	987	+0.71%	7,400	77億1017万	-0.2%	22.73	0.65
08/29	984	987	975	980	-0.31%	7,800	76億5549万	-0.71%	22.57	0.64
08/28	987	990	982	983	+0.1%	6,300	76億7892万	-0.3%	22.64	0.65
08/27	968	982	967	982	+1.55%	2,900	76億7111万	-0.2%	22.62	0.65
08/26	965	973	965	967	+0.62%	4,600	75億5394万	-1.53%	22.27	0.64
08/25	971	974	961	961	-1.84%	21,500	75億707万	-1.94%	22.14	0.63
08/22	979	989	975	979	-0.51%	7,700	76億4768万	+0.1%	22.55	0.64
08/21	972	988	972	984	+0.92%	5,100	76億8674万	+0.82%	22.67	0.65
08/20	987	996	970	975	-0.81%	15,500	76億1643万	-0.1%	22.46	0.64
08/19	1,004	1,005	978	983	-1.6%	49,100	76億7892万	+0.72%	22.64	0.65
08/18	979	1,000	979	999	+1.42%	9,200	78億391万	+2.57%	23.01	0.66
08/15	977	1,005	975	985	+0.51%	17,400	76億9455万	+1.34%	22.69	0.65
08/14	997	1,003	980	980	-1.71%	19,400	76億5549万	+0.93%	22.57	0.64
08/13	990	998	982	997	+0.71%	11,400	77億8829万	+2.47%	22.97	0.66
08/12	1,006	1,007	970	990	-1.69%	9,300	77億3361万	+1.33%	22.8	0.65
08/11	1,005	1,007	970	1,007	+1.82%	46,000	78億6641万	+3.28%	23.2	0.66
08/08	992	1,001	983	989	-1.2%	21,700	77億2579万	+1.85%	22.78	0.65
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

シグマ光機（7713）の株価チャート

2014/05/16～2014/10/07

株価推移

開示資料

決算

株式

チャート