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

2015/08/28

2015/04/06～2015/08/28

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
08/28	911	915	910	912	+0.22%	4,600	71億2429万	-2.77%	11.51	0.59
08/27	914	914	900	910	+1.22%	3,600	71億867万	-3.19%	11.48	0.59
08/26	891	900	888	899	+2.63%	4,100	70億2274万	-4.56%	11.34	0.58
08/25	850	894	849	876	-2.01%	10,900	68億4307万	-7.3%	11.05	0.57
08/24	910	919	890	894	-4.28%	29,700	69億8368万	-5.7%	11.28	0.58
08/21	938	939	925	934	-0.64%	11,600	72億9615万	-1.79%	11.79	0.61
08/20	944	952	940	940	-0.63%	4,100	73億4302万	-1.16%	11.86	0.61
08/19	945	953	943	946	+0.11%	1,800	73億8989万	-0.63%	11.94	0.61
08/18	951	951	944	945	-0.53%	1,800	73億8208万	-0.74%	11.92	0.61
08/17	952	952	948	950	-0.11%	2,300	74億2114万	-0.21%	11.99	0.62
08/14	948	951	940	951	+0.32%	4,100	74億2895万	0%	12	0.62
08/13	947	948	944	948	+0.11%	700	74億551万	-0.21%	11.96	0.61
08/12	945	967	941	947	+0.42%	7,600	73億9770万	-0.32%	11.95	0.61
08/11	938	952	938	943	+0.64%	4,300	73億6645万	-0.84%	11.9	0.61
08/10	943	948	935	937	-0.53%	10,500	73億1958万	-1.47%	11.82	0.61
08/07	959	959	942	942	-0.32%	6,900	73億5864万	-0.95%	11.89	0.61
08/06	947	949	945	945	0%	5,000	73億8208万	-0.74%	11.92	0.61
08/05	946	947	943	945	-0.21%	5,000	73億8208万	-0.74%	11.92	0.61
08/04	951	954	945	947	-0.73%	2,000	73億9770万	-0.53%	11.95	0.61
08/03	963	963	953	954	0%	2,700	74億5238万	+0.21%	12.04	0.62
07/31	955	963	951	954	-0.1%	4,200	74億5238万	+0.21%	12.04	0.62
07/30	956	961	955	955	-0.1%	4,300	74億6020万	+0.21%	12.05	0.62
07/29	956	959	955	956	+0.1%	3,400	74億6801万	+0.31%	12.06	0.62
07/28	957	958	954	955	-0.21%	5,700	74億6020万	+0.21%	12.05	0.62
07/27	960	967	956	957	-1.64%	8,600	74億7582万	+0.42%	12.08	0.62
07/24	970	980	963	973	+1.67%	18,400	76億81万	+2.21%	12.28	0.63
07/23	965	965	957	957	-0.62%	4,700	74億7582万	+0.63%	12.08	0.62
07/22	959	963	951	963	+0.31%	5,800	75億2269万	+1.26%	12.15	0.62
07/21	964	964	960	960	0%	11,000	74億9925万	+0.95%	12.11	0.62
07/17	958	970	957	960	+1.05%	14,600	74億9925万	+0.95%	12.11	0.62
07/16	955	955	947	950	0%	2,400	74億2114万	-0.11%	11.99	0.62
07/15	958	958	940	950	-0.52%	6,800	74億2114万	-0.21%	11.99	0.62
07/14	958	958	945	955	+1.6%	4,900	74億6020万	+0.32%	12.05	0.62
07/13	953	955	937	940	+0.11%	9,300	73億4302万	-1.36%	11.86	0.61
07/10	923	939	923	939	+1.95%	10,600	73億3521万	-1.68%	11.85	0.61
07/09	938	938	903	921	-2.64%	18,000	71億9460万	-3.76%	11.62	0.6
07/08	960	962	941	946	-1.46%	17,300	73億8989万	-1.46%	11.94	0.61
07/07	948	970	948	960	+0.84%	8,200	74億9925万	-0.21%	12.11	0.62
07/06	949	952	944	952	+0.11%	3,400	74億3676万	-1.14%	12.01	0.62
07/03	955	957	945	951	+0.32%	5,700	74億2895万	-1.45%	12	0.62
07/02	955	957	948	948	-0.63%	5,100	74億551万	-1.96%	11.96	0.61
07/01	941	954	941	954	+1.27%	4,000	74億5238万	-1.65%	12.04	0.62
06/30	940	948	940	942	-0.63%	9,800	73億5864万	-3.09%	11.89	0.61
06/29	950	952	945	948	-1.35%	10,400	74億551万	-2.77%	11.96	0.61
06/26	965	970	957	961	-0.21%	4,700	75億707万	-1.84%	12.13	0.62
06/25	962	967	958	963	+0.1%	4,100	75億2269万	-1.83%	12.15	0.62
06/24	962	970	960	962	+0.52%	4,700	75億1488万	-2.24%	12.14	0.62
06/23	957	978	955	957	+0.42%	6,800	74億7582万	-2.94%	12.08	0.62
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

シグマ光機（7713）の株価チャート

2015/04/06～2015/08/28

株価推移

開示資料

決算

株式

チャート