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

2015/01/28

2014/08/28～2015/01/28

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
2015
01/28	940	969	940	959	+2.02%	14,700	74億9144万	+2.68%	22.09	0.63
01/27	938	945	938	940	+0.43%	3,600	73億4302万	+0.86%	21.65	0.62
01/26	926	943	926	936	+0.75%	7,600	73億1177万	+0.43%	21.56	0.62
01/23	945	945	926	929	-1.69%	8,200	72億5709万	-0.32%	21.4	0.61
01/22	945	948	921	945	+0.53%	4,900	73億8208万	+1.29%	21.77	0.62
01/21	953	954	937	940	-1.47%	6,600	73億4302万	+0.75%	21.65	0.62
01/20	938	958	937	954	+1.81%	9,500	74億5238万	+2.14%	21.97	0.63
01/19	929	945	929	937	+0.75%	5,000	73億1958万	+0.32%	21.58	0.62
01/16	920	930	920	930	0%	2,300	72億6490万	-0.64%	21.42	0.61
01/15	921	930	920	930	-0.32%	2,100	72億6490万	-0.75%	21.42	0.61
01/14	916	934	913	933	+1.41%	4,500	72億8834万	-0.64%	21.49	0.61
01/13	938	940	910	920	-1.92%	10,000	71億8678万	-2.13%	21.19	0.6
01/09	937	939	926	938	+0.54%	8,800	73億2740万	-0.42%	21.61	0.62
01/08	937	938	924	933	-0.21%	8,100	72億8834万	-1.06%	21.49	0.61
01/07	923	937	920	935	-0.32%	4,500	73億396万	-1.06%	21.54	0.61
01/06	922	938	912	938	+0.11%	11,400	73億2740万	-0.95%	21.61	0.62
01/05	943	943	931	937	-1.16%	6,600	73億1958万	-1.16%	21.58	0.62
2014
12/30	956	956	922	948	-0.11%	9,100	74億551万	-0.21%	21.84	0.62
12/29	935	965	922	949	+3.15%	13,800	74億1332万	-0.32%	21.86	0.62
12/26	918	925	896	920	0%	32,500	71億8678万	-3.56%	21.19	0.6
12/25	915	923	913	920	+0.44%	17,400	71億8678万	-3.87%	21.19	0.6
12/24	920	921	915	916	-0.11%	11,200	71億5554万	-4.58%	21.1	0.6
12/22	929	930	915	917	-1.19%	15,900	71億6335万	-4.78%	21.12	0.6
12/19	930	930	921	928	+0.98%	8,400	72億4928万	-3.93%	21.38	0.61
12/18	923	928	916	919	+0.44%	14,500	71億7897万	-5.16%	21.17	0.6
12/17	923	929	915	915	-1.19%	10,200	71億4773万	-5.86%	21.08	0.6
12/16	936	939	924	926	-1.7%	15,500	72億3366万	-5.12%	21.33	0.61
12/15	952	952	940	942	-1.05%	9,200	73億5864万	-3.78%	21.7	0.62
12/12	952	959	952	952	0%	3,300	74億3676万	-2.86%	21.93	0.63
12/11	941	961	941	952	-1.04%	9,600	74億3676万	-3.05%	21.93	0.63
12/10	962	971	962	962	0%	6,100	75億1488万	-2.24%	22.16	0.63
12/09	970	970	961	962	-1.23%	7,100	75億1488万	-2.24%	22.16	0.63
12/08	973	975	969	974	+0.93%	10,200	76億862万	-1.22%	22.44	0.64
12/05	967	970	964	965	-0.21%	11,700	75億3831万	-2.13%	22.23	0.63
12/04	969	969	966	967	-0.31%	20,000	75億5394万	-2.03%	22.27	0.64
12/03	979	979	970	970	+0.31%	6,700	75億7737万	-1.72%	22.34	0.64
12/02	975	980	966	967	-0.51%	23,200	75億5394万	-2.03%	22.27	0.64
12/01	976	978	969	972	-0.41%	17,100	75億9299万	-1.42%	22.39	0.64
11/28	971	976	971	976	+0.51%	13,300	76億2424万	-0.91%	22.48	0.64
11/27	975	979	970	971	-0.41%	9,600	75億8518万	-1.32%	22.37	0.64
11/26	972	991	972	975	-2.21%	19,800	76億1643万	-0.71%	22.46	0.64
11/25	1,000	1,000	992	997	+0.1%	12,600	77億8829万	+1.63%	22.97	0.66
11/21	998	1,000	992	996	-0.3%	7,700	77億8048万	+1.84%	22.94	0.65
11/20	999	1,000	996	999	+0.3%	6,200	78億391万	+2.36%	23.01	0.66
11/19	1,001	1,001	994	996	+0.3%	6,800	77億8048万	+2.26%	22.94	0.65
11/18	986	1,000	986	993	+0.61%	9,100	77億5704万	+2.37%	22.87	0.65
11/17	991	1,000	982	987	-0.4%	15,300	77億1017万	+2.07%	22.73	0.65
11/14	998	998	988	991	+0.1%	8,200	77億4142万	+2.69%	22.83	0.65
11/13	995	1,000	988	990	-0.5%	16,600	77億3361万	+2.59%	22.8	0.65
11/12	1,000	1,013	995	995	-1.97%	12,000	77億7266万	+3.11%	22.92	0.65
11/11	1,000	1,020	999	1,015	+1.7%	8,300	79億2890万	+4.96%	23.38	0.67
11/10	989	1,000	989	998	+1.01%	6,800	77億9610万	+3.1%	22.99	0.66
11/07	1,045	1,045	985	988	-0.2%	40,900	77億1798万	+2.07%	22.76	0.65
11/06	992	1,004	988	990	-0.2%	10,200	77億3361万	+2.06%	22.8	0.65
11/05	990	994	968	992	+1.22%	14,000	77億4923万	+2.16%	22.85	0.65
11/04	1,000	1,005	953	980	-1.51%	26,300	76億5549万	+0.72%	22.57	0.64
10/31	989	995	963	995	+0.61%	6,100	77億7266万	+2.05%	22.92	0.65
10/30	989	989	974	989	+0.2%	3,800	77億2579万	+1.33%	22.78	0.65
10/29	965	988	965	987	+1.96%	3,300	77億1017万	+1.02%	22.73	0.65
10/28	980	980	965	968	-1.22%	1,500	75億6175万	-0.92%	22.3	0.64
10/27	958	990	940	980	+4.48%	12,700	76億5549万	+0.1%	22.57	0.64
10/24	945	945	937	938	-0.74%	9,800	73億2740万	-4.29%	21.61	0.62
10/23	944	948	943	945	+0.21%	2,800	73億8208万	-3.87%	21.77	0.62
10/22	937	943	935	943	+0.96%	3,200	73億6645万	-4.36%	21.72	0.62
10/21	941	950	931	934	-0.74%	4,600	72億9615万	-5.47%	21.51	0.61
10/20	939	950	930	941	+1.51%	5,000	73億5083万	-4.95%	21.68	0.62
10/17	950	950	918	927	-2.42%	6,900	72億4147万	-6.65%	21.35	0.61
10/16	928	950	909	950	+1.6%	17,100	74億2114万	-4.62%	21.88	0.62
10/15	938	938	923	935	+2.75%	6,900	73億396万	-6.31%	21.54	0.61
10/14	893	939	881	910	-0.66%	27,600	71億867万	-9%	20.96	0.6
10/10	911	943	911	916	-1.82%	21,400	71億5554万	-8.67%	21.1	0.6
10/09	1,000	1,010	933	933	-6.23%	40,100	72億8834万	-7.16%	21.49	0.61
10/08	977	1,000	970	995	+1.84%	26,100	77億7266万	-1.19%	22.92	0.65
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

シグマ光機（7713）の株価チャート

2014/08/28～2015/01/28

株価推移

開示資料

決算

株式

チャート