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

2016/01/14

2015/08/14～2016/01/14

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
2016
01/14	918	919	899	905	-2.27%	9,000	70億6961万	-4.64%	11.42	0.59
01/13	910	926	910	926	+3.46%	6,000	72億3366万	-2.63%	11.68	0.6
01/12	926	926	895	895	-2.93%	23,300	69億9149万	-6.09%	11.29	0.58
01/08	922	935	914	922	0%	19,800	72億241万	-3.56%	11.63	0.6
01/07	926	943	920	922	-0.86%	9,500	72億241万	-3.66%	11.63	0.6
01/06	938	947	929	930	-0.96%	13,100	72億6490万	-3.02%	11.73	0.6
01/05	938	944	937	939	-0.11%	4,300	73億3521万	-2.19%	11.85	0.61
01/04	951	953	938	940	-1.36%	8,300	73億4302万	-2.19%	11.86	0.61
2015
12/30	952	959	950	953	+0.85%	10,700	74億4457万	-1.04%	12.03	0.62
12/29	950	950	939	945	+0.53%	10,200	73億8208万	-1.97%	11.92	0.61
12/28	950	950	913	940	-2.39%	60,300	73億4302万	-2.59%	11.86	0.61
12/25	962	968	953	963	0%	10,100	75億2269万	-0.41%	12.15	0.62
12/24	958	970	955	963	+1.05%	22,100	75億2269万	-0.41%	12.15	0.62
12/22	959	960	953	953	-0.21%	11,100	74億4457万	-1.45%	12.03	0.62
12/21	954	966	953	955	-0.31%	11,300	74億6020万	-1.24%	12.05	0.62
12/18	967	968	957	958	-0.31%	16,600	74億8363万	-0.93%	12.09	0.62
12/17	962	970	961	961	+0.42%	4,700	75億707万	-0.72%	12.13	0.62
12/16	960	960	956	957	+0.31%	13,400	74億7582万	-1.03%	12.08	0.62
12/15	972	972	951	954	-1.04%	15,200	74億5238万	-1.34%	12.04	0.62
12/14	968	970	961	964	-0.82%	11,400	75億3050万	-0.41%	12.16	0.62
12/11	979	990	972	972	0%	38,700	75億9299万	+0.52%	12.26	0.63
12/10	970	981	967	972	-0.72%	14,000	75億9299万	+0.52%	12.26	0.63
12/09	987	987	976	979	-1.01%	18,600	76億4768万	+1.35%	12.35	0.63
12/08	1,001	1,004	985	989	+2.28%	72,800	77億2579万	+2.49%	12.48	0.64
12/07	954	975	954	967	+1.04%	19,000	75億5394万	+0.31%	12.2	0.63
12/04	960	960	954	957	-1.14%	9,400	74億7582万	-0.62%	12.08	0.62
12/03	967	969	960	968	-0.1%	6,200	75億6175万	+0.52%	12.21	0.63
12/02	960	969	960	969	+0.94%	7,800	75億6956万	+0.73%	12.23	0.63
12/01	963	963	952	960	-0.31%	10,300	74億9925万	-0.21%	12.11	0.62
11/30	957	963	956	963	+0.73%	3,800	75億2269万	+0.21%	12.15	0.62
11/27	958	964	956	956	-0.83%	9,800	74億6801万	-0.52%	12.06	0.62
11/26	960	970	960	964	-1.83%	17,600	75億3050万	+0.31%	12.16	0.62
11/25	986	987	982	982	-0.71%	5,900	76億7111万	+2.29%	12.39	0.64
11/24	983	989	982	989	+0.71%	10,000	77億2579万	+3.24%	12.48	0.64
11/20	978	982	973	982	+0.72%	14,000	76億7111万	+2.72%	12.39	0.64
11/19	975	977	968	975	+0.31%	10,900	76億1643万	+2.2%	12.3	0.63
11/18	960	973	953	972	+1.25%	17,600	75億9299万	+2.1%	12.26	0.63
11/17	958	964	958	960	+0.42%	4,800	74億9925万	+0.84%	12.11	0.62
11/16	954	960	951	956	-0.42%	9,000	74億6801万	+0.63%	12.06	0.62
11/13	953	965	953	960	-0.1%	5,700	74億9925万	+1.16%	12.11	0.62
11/12	960	964	959	961	+0.31%	3,600	75億707万	+1.48%	12.13	0.62
11/11	960	961	954	958	+0.31%	5,600	74億8363万	+1.48%	12.09	0.62
11/10	960	962	955	955	-0.52%	11,700	74億6020万	+1.38%	12.05	0.62
11/09	958	962	958	960	+0.73%	19,500	74億9925万	+2.24%	12.11	0.62
11/06	958	961	953	953	-0.94%	6,800	74億4457万	+1.82%	12.03	0.62
11/05	966	966	962	962	+0.63%	2,100	75億1488万	+3.11%	12.14	0.62
11/04	955	969	955	956	+0.31%	5,400	74億6801万	+2.8%	12.06	0.62
11/02	955	955	950	953	-0.42%	2,100	74億4457万	+2.8%	12.03	0.62
10/30	957	960	950	957	+0.74%	5,800	74億7582万	+3.57%	12.08	0.62
10/29	959	959	946	950	-0.31%	7,700	74億2114万	+3.15%	11.99	0.62
10/28	962	962	950	953	+0.42%	7,400	74億4457万	+3.81%	12.03	0.62
10/27	960	960	944	949	-0.52%	6,700	74億1332万	+3.72%	11.97	0.61
10/26	966	970	954	954	-0.31%	13,300	74億5238万	+4.49%	12.04	0.62
10/23	958	975	954	957	+0.42%	25,700	74億7582万	+5.16%	12.08	0.62
10/22	955	955	949	953	-0.21%	2,100	74億4457万	+5.07%	12.03	0.62
10/21	944	960	941	955	+0.53%	12,400	74億6020万	+5.64%	12.05	0.62
10/20	940	960	939	950	+1.93%	20,300	74億2114万	+5.56%	11.99	0.62
10/19	933	935	932	932	-0.11%	2,200	72億8053万	+3.79%	11.76	0.6
10/16	931	944	931	933	+0.32%	4,300	72億8834万	+4.25%	11.77	0.6
10/15	922	934	921	930	-0.11%	6,100	72億6490万	+4.26%	11.73	0.6
10/14	940	940	927	931	-2%	8,100	72億7271万	+4.61%	11.75	0.6
10/13	950	975	935	950	+2.7%	45,300	74億2114万	+6.86%	11.99	0.62
10/09	925	930	917	925	0%	5,800	72億2584万	+4.28%	11.67	0.6
10/08	915	925	910	925	+1.65%	5,400	72億2584万	+4.4%	11.67	0.6
10/07	927	931	906	910	+1.45%	14,700	71億867万	+2.71%	11.48	0.59
10/06	894	898	894	897	+0.67%	4,700	70億712万	+1.24%	11.32	0.58
10/05	882	891	882	891	+0.79%	2,100	69億6024万	+0.45%	11.24	0.58
10/02	896	896	880	884	+0.11%	1,600	69億556万	-0.34%	11.15	0.57
10/01	882	888	877	883	+0.11%	3,700	68億9775万	-0.45%	11.14	0.57
09/30	880	882	880	882	+0.23%	2,100	68億8994万	-0.56%	11.13	0.57
09/29	885	885	877	880	-0.56%	3,100	68億7432万	-1.01%	11.1	0.57
09/28	877	888	877	885	+0.91%	1,300	69億1337万	-0.78%	11.17	0.57
09/25	877	880	877	877	-0.23%	2,400	68億5088万	-1.9%	11.07	0.57
09/24	879	882	875	879	-0.23%	2,800	68億6650万	-2.01%	11.09	0.57
09/18	894	894	879	881	-0.79%	1,000	68億8213万	-2.11%	11.12	0.57
09/17	884	888	873	888	+0.11%	5,600	69億3681万	-1.66%	11.2	0.58
09/16	877	887	874	887	+0.23%	3,300	69億2900万	-1.99%	11.19	0.57
09/15	870	888	870	885	+1.14%	1,400	69億1337万	-2.43%	11.17	0.57
09/14	871	880	868	875	0%	2,400	68億3526万	-3.85%	11.04	0.57
09/11	888	888	870	875	+0.34%	8,400	68億3526万	-4.06%	11.04	0.57
09/10	882	885	868	872	-1.13%	12,100	68億1182万	-4.7%	11	0.56
09/09	871	890	870	882	+1.85%	4,400	68億8994万	-3.92%	11.13	0.57
09/08	853	870	853	866	+1.64%	3,700	67億6495万	-5.87%	10.93	0.56
09/07	865	865	836	852	-4.05%	7,700	66億5559万	-7.79%	10.75	0.55
09/04	896	896	888	888	-0.89%	3,400	69億3681万	-4.31%	11.2	0.58
09/03	914	914	895	896	-0.88%	4,300	69億9930万	-3.66%	11.31	0.58
09/02	919	919	896	904	-1.53%	5,700	70億6180万	-3.11%	11.41	0.59
09/01	925	925	907	918	-0.22%	7,800	71億7116万	-1.82%	11.58	0.59
08/31	915	920	912	920	+0.88%	1,800	71億8678万	-1.71%	11.61	0.6
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

シグマ光機（7713）の株価チャート

2015/08/14～2016/01/14

株価推移

開示資料

決算

株式

チャート