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

2015/06/22

2015/01/27～2015/06/22

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
06/22	948	953	947	953	+0.63%	5,700	74億4457万	-3.64%	12.03	0.62
06/19	946	950	945	947	+0.32%	4,800	73億9770万	-4.44%	11.95	0.61
06/18	954	958	944	944	-1.05%	10,600	73億7427万	-5.03%	11.91	0.61
06/17	958	959	951	954	-0.63%	8,200	74億5238万	-4.31%	12.04	0.62
06/16	965	965	952	960	-0.52%	8,100	74億9925万	-3.9%	12.11	0.62
06/15	954	968	954	965	+1.26%	7,900	75億3831万	-3.6%	12.18	0.63
06/12	964	964	950	953	-1.24%	13,400	74億4457万	-4.99%	12.03	0.62
06/11	967	969	950	965	-0.41%	29,900	75億3831万	-3.98%	12.18	0.63
06/10	975	975	967	969	-0.62%	7,600	75億6956万	-3.77%	12.23	0.63
06/09	984	989	972	975	-0.91%	12,300	76億1643万	-3.27%	12.3	0.63
06/08	995	996	982	984	-0.81%	20,300	76億8674万	-2.57%	12.42	0.64
06/05	996	999	992	992	-0.4%	7,400	77億4923万	-1.88%	12.52	0.64
06/04	995	999	991	996	0%	6,800	77億8048万	-1.58%	12.57	0.65
06/03	994	996	991	996	+0.2%	4,300	77億8048万	-1.58%	12.57	0.65
06/02	998	998	990	994	-0.4%	7,100	77億6485万	-1.78%	12.54	0.64
06/01	1,006	1,006	992	998	-0.89%	22,600	77億9610万	-1.48%	12.59	0.65
05/29	1,007	1,007	1,001	1,007	0%	5,600	78億6641万	-0.59%	23.2	0.66
05/28	1,010	1,013	1,000	1,007	-0.1%	17,600	78億6641万	-0.49%	23.2	0.66
05/27	1,007	1,015	1,007	1,008	-1.56%	30,900	78億7422万	-0.4%	23.22	0.66
05/26	1,027	1,030	1,021	1,024	-0.49%	26,800	79億9920万	+1.19%	23.59	0.67
05/25	1,034	1,040	1,025	1,029	-0.1%	18,400	80億3826万	+1.78%	23.7	0.68
05/22	1,029	1,033	1,026	1,030	+0.49%	17,600	80億4607万	+2.08%	23.73	0.68
05/21	1,029	1,030	1,025	1,025	-0.39%	14,500	80億702万	+1.69%	23.61	0.67
05/20	1,015	1,032	1,011	1,029	+1.88%	23,900	80億3826万	+2.18%	23.7	0.68
05/19	1,013	1,020	1,010	1,010	-0.59%	19,200	78億8984万	+0.4%	23.26	0.66
05/18	1,016	1,016	1,012	1,016	+0.3%	5,900	79億3671万	+1.09%	23.4	0.67
05/15	1,022	1,030	1,006	1,013	-0.98%	24,300	79億1328万	+0.8%	23.33	0.67
05/14	1,018	1,024	1,011	1,023	+0.49%	17,900	79億9139万	+1.89%	23.56	0.67
05/13	1,010	1,018	1,010	1,018	+0.99%	12,300	79億5233万	+1.5%	23.45	0.67
05/12	1,010	1,014	1,003	1,008	0%	18,400	78億7422万	+0.6%	23.22	0.66
05/11	1,014	1,014	1,004	1,008	-0.2%	6,500	78億7422万	+0.6%	23.22	0.66
05/08	1,000	1,015	1,000	1,010	+0.8%	14,700	78億8984万	+0.8%	23.26	0.66
05/07	1,000	1,009	1,000	1,002	+0.3%	7,900	78億2735万	+0.1%	23.08	0.66
05/01	1,007	1,009	986	999	-1.28%	28,300	78億391万	-0.2%	23.01	0.66
04/30	1,024	1,024	1,008	1,012	-0.78%	11,100	79億546万	+1.1%	23.31	0.67
04/28	1,015	1,025	1,014	1,020	+0.59%	25,800	79億6796万	+1.9%	23.49	0.67
04/27	1,007	1,014	1,005	1,014	+0.7%	21,000	79億2109万	+1.4%	23.36	0.67
04/24	999	1,007	999	1,007	+0.7%	14,700	78億6641万	+0.7%	23.2	0.66
04/23	999	1,000	991	1,000	+0.1%	16,200	78億1172万	+0.1%	23.03	0.66
04/22	1,004	1,004	995	999	-0.1%	28,100	78億391万	+0.1%	23.01	0.66
04/21	1,002	1,008	998	1,000	+0.4%	9,000	78億1172万	+0.2%	23.03	0.66
04/20	996	1,006	995	996	-0.2%	9,600	77億8048万	-0.2%	22.94	0.65
04/17	999	1,002	993	998	-0.2%	17,400	77億9610万	0%	22.99	0.66
04/16	1,002	1,004	997	1,000	-0.1%	10,000	78億1172万	+0.2%	23.03	0.66
04/15	996	1,007	992	1,001	+0.5%	12,700	78億1953万	+0.4%	23.06	0.66
04/14	989	996	988	996	+0.5%	5,600	77億8048万	-0.1%	22.94	0.65
04/13	1,000	1,000	975	991	-0.8%	78,700	77億4142万	-0.5%	22.83	0.65
04/10	1,007	1,008	999	999	-0.3%	24,200	78億391万	+0.4%	23.01	0.66
04/09	1,000	1,005	998	1,002	+0.3%	11,800	78億2735万	+0.8%	23.08	0.66
04/08	1,000	1,005	999	999	0%	10,400	78億391万	+0.6%	23.01	0.66
04/07	1,013	1,013	997	999	-0.1%	26,200	78億391万	+0.71%	23.01	0.66
04/06	1,014	1,014	999	1,000	-0.4%	26,600	78億1172万	+0.91%	23.03	0.66
04/03	998	1,004	991	1,004	+0.9%	11,200	78億4297万	+1.52%	23.13	0.66
04/02	1,000	1,000	993	995	-0.4%	9,300	77億7266万	+0.81%	22.92	0.65
04/01	1,002	1,002	989	999	-0.1%	15,600	78億391万	+1.32%	23.01	0.66
03/31	1,007	1,007	987	1,000	0%	17,600	78億1172万	+1.73%	23.03	0.66
03/30	1,004	1,010	995	1,000	+0.6%	13,200	78億1172万	+1.94%	23.03	0.66
03/27	991	1,007	991	994	-0.5%	10,100	77億6485万	+1.53%	22.9	0.65
03/26	999	1,007	993	999	-0.79%	4,300	78億391万	+2.25%	23.01	0.66
03/25	1,003	1,007	996	1,007	+0.3%	21,000	78億6641万	+3.18%	23.2	0.66
03/24	1,000	1,015	998	1,004	+0.4%	9,500	78億4297万	+3.08%	23.13	0.66
03/23	988	1,010	986	1,000	+1.21%	19,600	78億1172万	+2.99%	23.03	0.66
03/20	988	993	987	988	-0.3%	5,200	77億1798万	+1.96%	22.76	0.65
03/19	995	995	987	991	0%	4,800	77億4142万	+2.38%	22.83	0.65
03/18	990	991	983	991	-0.4%	4,500	77億4142万	+2.59%	22.83	0.65
03/17	995	998	975	995	0%	18,200	77億7266万	+3.22%	22.92	0.65
03/16	996	997	985	995	-0.1%	11,900	77億7266万	+3.43%	22.92	0.65
03/13	991	996	978	996	+0.61%	11,600	77億8048万	+3.75%	22.94	0.65
03/12	989	1,016	989	990	+0.1%	23,200	77億3361万	+3.45%	22.8	0.65
03/11	972	989	972	989	+1.75%	11,100	77億2579万	+3.56%	22.78	0.65
03/10	977	990	971	972	0%	9,000	75億9299万	+1.99%	22.39	0.64
03/09	975	977	970	972	-0.41%	9,500	75億9299万	+2.1%	22.39	0.64
03/06	966	980	963	976	+0.51%	12,700	76億2424万	+2.63%	22.48	0.64
03/05	969	976	961	971	+0.21%	6,800	75億8518万	+2.21%	22.37	0.64
03/04	968	970	963	969	+0.1%	5,100	75億6956万	+2.11%	22.32	0.64
03/03	971	972	967	968	+0.1%	7,500	75億6175万	+2.11%	22.3	0.64
03/02	959	977	959	967	+1.04%	14,700	75億5394万	+2.11%	22.27	0.64
02/27	949	960	949	957	+0.95%	12,700	74億7582万	+1.27%	22.04	0.63
02/26	945	950	941	948	+0.32%	7,200	74億551万	+0.32%	21.84	0.62
02/25	954	956	945	945	+0.21%	7,600	73億8208万	+0.11%	21.77	0.62
02/24	947	948	940	943	-0.32%	13,500	73億6645万	-0.21%	21.72	0.62
02/23	963	963	945	946	-1.05%	12,300	73億8989万	+0.21%	21.79	0.62
02/20	960	965	956	956	-0.42%	3,400	74億6801万	+1.27%	22.02	0.63
02/19	955	965	950	960	+0.21%	8,200	74億9925万	+1.8%	22.11	0.63
02/18	956	970	942	958	+1.48%	17,600	74億8363万	+1.7%	22.07	0.63
02/17	943	949	942	944	+0.11%	1,900	73億7427万	+0.43%	21.74	0.62
02/16	960	960	940	943	-1.15%	4,900	73億6645万	+0.32%	21.72	0.62
02/13	948	954	936	954	+1.17%	7,200	74億5238万	+1.49%	21.97	0.63
02/12	958	960	932	943	-1.05%	12,200	73億6645万	+0.43%	21.72	0.62
02/10	934	955	932	953	+1.71%	15,600	74億4457万	+1.49%	21.95	0.63
02/09	937	941	934	937	0%	7,000	73億1958万	-0.11%	21.58	0.62
02/06	923	941	923	937	+0.75%	1,000	73億1958万	-0.11%	21.58	0.62
02/05	938	938	918	930	-0.85%	16,900	72億6490万	-0.96%	21.42	0.61
02/04	927	940	927	938	+0.86%	4,400	73億2740万	0%	21.61	0.62
02/03	941	945	928	930	-2%	6,100	72億6490万	-0.85%	21.42	0.61
02/02	953	955	941	949	+0.42%	3,900	74億1332万	+1.28%	21.86	0.62
01/30	948	948	937	945	-0.32%	3,600	73億8208万	+0.96%	21.77	0.62
01/29	960	965	935	948	-1.15%	11,000	74億551万	+1.39%	21.84	0.62
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

シグマ光機（7713）の株価チャート

2015/01/27～2015/06/22

株価推移

開示資料

決算

株式

チャート