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

2016/04/01

2015/11/05～2016/04/01

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
04/01	952	955	940	950	-0.21%	8,000	74億2114万	+2.26%	11.99	0.62
03/31	951	956	950	952	+0.11%	2,100	74億3676万	+2.81%	12.01	0.62
03/30	950	957	948	951	+0.11%	9,700	74億2895万	+3.03%	12	0.62
03/29	940	950	939	950	+1.82%	2,900	74億2114万	+3.15%	11.99	0.62
03/28	932	934	927	933	+0.11%	5,900	72億8834万	+1.63%	11.77	0.6
03/25	950	985	916	932	-0.96%	35,700	72億8053万	+1.64%	11.76	0.6
03/24	939	944	935	941	+0.21%	2,500	73億5083万	+2.84%	11.87	0.61
03/23	941	941	936	939	-0.21%	2,300	73億3521万	+2.96%	11.85	0.61
03/22	935	941	935	941	+0.32%	3,400	73億5083万	+3.63%	11.87	0.61
03/18	941	941	915	938	+0.32%	6,800	73億2740万	+3.76%	11.84	0.61
03/17	938	941	929	935	+0.43%	3,500	73億396万	+4%	11.8	0.61
03/16	930	935	926	931	+0.54%	4,300	72億7271万	+3.91%	11.75	0.6
03/15	942	942	926	926	-1.28%	3,600	72億3366万	+3.46%	11.68	0.6
03/14	925	950	925	938	+1.52%	10,700	73億2740万	+4.92%	11.84	0.61
03/11	922	924	922	924	+0.22%	8,300	72億1803万	+3.59%	11.66	0.6
03/10	921	922	918	922	+0.44%	2,100	72億241万	+3.48%	11.63	0.6
03/09	915	922	913	918	+0.55%	4,900	71億7116万	+3.15%	11.58	0.59
03/08	923	923	895	913	-0.98%	6,500	71億3210万	+2.58%	11.52	0.59
03/07	924	927	920	922	-0.32%	6,200	72億241万	+3.6%	11.63	0.6
03/04	912	925	909	925	+0.76%	5,000	72億2584万	+3.93%	11.67	0.6
03/03	914	921	909	918	+0.44%	6,900	71億7116万	+3.26%	11.58	0.59
03/02	910	915	904	914	+0.66%	6,700	71億3991万	+2.93%	11.53	0.59
03/01	904	908	903	908	+0.55%	6,300	70億9304万	+2.48%	11.46	0.59
02/29	897	910	894	903	+1.01%	5,700	70億5399万	+1.92%	11.39	0.59
02/26	895	900	889	894	+0.56%	5,600	69億8368万	+1.02%	11.28	0.58
02/25	876	894	874	889	+1.6%	1,800	69億4462万	+0.57%	11.22	0.58
02/24	875	880	859	875	-1.8%	7,400	68億3526万	-1.02%	11.04	0.57
02/23	889	909	882	891	+0.79%	3,200	69億6024万	+0.68%	11.24	0.58
02/22	883	888	861	884	-1.56%	4,400	69億556万	-0.23%	11.15	0.57
02/19	885	898	861	898	+1.01%	7,700	70億1493万	+1.35%	11.33	0.58
02/18	877	902	860	889	+3.61%	14,600	69億4462万	+0.34%	11.22	0.58
02/17	845	885	845	858	+1.66%	9,500	67億246万	-3.38%	10.83	0.56
02/16	842	852	830	844	+0.72%	15,400	65億9309万	-5.06%	10.65	0.55
02/15	853	890	829	838	+2.57%	48,300	65億4622万	-6.05%	10.57	0.54
02/12	900	998	793	817	-6.31%	360,000	63億8218万	-8.82%	10.31	0.53
02/10	884	891	871	872	-2.13%	5,400	68億1182万	-3.11%	11	0.56
02/09	907	908	873	891	-1.76%	6,600	69億6024万	-1.33%	11.24	0.58
02/08	907	907	886	907	+1.68%	3,000	70億8523万	+0.22%	11.44	0.59
02/05	900	908	890	892	-0.89%	6,000	69億6806万	-1.65%	11.26	0.58
02/04	900	901	895	900	0%	4,300	70億3055万	-0.99%	11.36	0.58
02/03	900	908	899	900	-1.32%	1,700	70億3055万	-1.1%	11.36	0.58
02/02	913	917	901	912	-0.44%	2,700	71億2429万	-0.11%	11.51	0.59
02/01	926	933	905	916	+0.66%	6,200	71億5554万	+0.11%	11.56	0.59
01/29	903	910	890	910	+1.34%	8,700	71億867万	-0.76%	11.48	0.59
01/28	891	900	891	898	+0.9%	3,400	70億1493万	-2.18%	11.33	0.58
01/27	888	900	883	890	+0.91%	5,600	69億5243万	-3.37%	11.23	0.58
01/26	894	902	882	882	-1.34%	6,200	68億8994万	-4.55%	11.13	0.57
01/25	884	900	884	894	+1.48%	6,500	69億8368万	-3.56%	11.28	0.58
01/22	880	890	880	881	+1.15%	2,900	68億8213万	-5.17%	11.12	0.57
01/21	878	885	871	871	-1.58%	9,200	68億401万	-6.55%	10.99	0.56
01/20	901	910	885	885	-2.32%	18,500	69億1337万	-5.45%	11.17	0.57
01/19	886	915	885	906	0%	3,800	70億7742万	-3.62%	11.43	0.59
01/18	885	906	875	906	+1.34%	7,300	70億7742万	-3.92%	11.43	0.59
01/15	905	906	892	894	-1.22%	7,100	69億8368万	-5.5%	11.28	0.58
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

シグマ光機（7713）の株価チャート

2015/11/05～2016/04/01

株価推移

開示資料

決算

株式

チャート