2689 オルバヘルスケア HD

2689
2023/02/03
時価
99億円
PER 予
7.3倍
2010年以降
4.76-27.98倍
(2010-2022年)
PBR
1.03倍
2010年以降
0.74-3.64倍
(2010-2022年)
配当 予
3.78%
ROE 予
14.11%
ROA 予
3.23%
資料
Link
CSV,JSON

株価チャート

株価

2/3

前日 (2/2)
1,587
始値
1,579
高値
1,590
安値
1,571
終値 ±0%
1,587
出来高 -7.69%
3,600

乖離率

株価(5日)
移動平均値
+0.7%
1,576
株価(25日)
移動平均値
+3.25%
1,537
出来高(5日)
移動平均値
-76.16%
15,100

2022/09/07~2023/02/03

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PERPBR
2023
02/031,5791,5901,5711,5870%3,60099億1875万+3.25%7.31.03
02/021,5851,5891,5751,587-0.63%3,90099億1875万+3.46%7.31.03
02/011,5551,5971,5421,597+2.7%19,60099億8125万+4.24%7.341.04
01/311,5521,5641,5401,555+0.13%13,70097億1875万+1.63%7.151.01
01/301,5441,5531,5281,553+1.7%34,70097億625万+1.57%7.141.01
01/271,5331,5381,5251,527+0.07%6,80095億4375万-0.07%7.020.99
01/261,5381,5381,5211,526-0.59%6,80095億3750万-0.2%7.020.99
01/251,5351,5401,5151,5350%7,30095億9375万+0.26%7.061
01/241,5211,5351,5171,535+0.92%9,60095億9375万+0.2%7.061
01/231,5041,5231,5031,521+1.26%10,40095億625万-0.78%6.990.99
01/201,5011,5151,4881,502+0.07%6,80093億8750万-2.15%6.910.97
01/191,5001,5261,4951,5010%9,50093億8125万-2.28%6.90.97
01/181,4971,5271,4901,501-0.33%11,60093億8125万-2.34%6.90.97
01/171,5091,5171,4991,506-0.59%9,80094億1250万-2.02%6.920.98
01/161,5161,5311,5051,515-0.2%9,70094億6875万-1.43%6.970.98
01/131,5411,5421,5181,518-1.3%13,30094億8750万-1.24%6.980.98
01/121,5401,5521,5301,538-1.28%10,00096億1250万0%7.071
01/111,5431,5611,5431,558+1.56%4,10097億3750万+1.37%7.161.01
01/101,5441,5561,5331,534-0.13%1,80095億8750万-0.13%7.051
01/061,5221,5481,5221,536+0.92%4,90096億-0.07%7.061
01/051,5361,5371,5201,522-0.78%4,60095億1250万-1.04%70.99
01/041,5551,5701,5321,534-0.78%8,00095億8750万-0.45%7.051
2022
12/301,5381,5701,5381,546-0.32%3,20096億6250万+0.19%7.111
12/291,5361,5631,5291,551+1.24%6,30096億9375万+0.39%7.131.01
12/281,5331,5471,5191,5320%7,10095億7500万-0.84%7.040.99
12/271,5361,5491,5171,532-0.33%4,10095億7500万-0.84%7.040.99
12/261,5451,5461,5261,537+0.07%3,10096億625万-0.39%7.071
12/231,5481,5481,5051,536+0.39%7,30096億-0.26%7.061
12/221,5231,5601,5041,530+0.46%8,10095億6250万-0.52%7.030.99
12/211,5471,5551,5231,523-1.99%6,30095億1875万-0.78%70.99
12/201,5661,5881,5461,554-0.77%13,10097億1250万+1.44%7.151.01
12/191,5641,5791,5601,566+0.13%5,60097億8750万+2.55%7.21.01
12/161,5781,5801,5631,564-1.01%6,40097億7500万+2.83%7.191.01
12/151,5621,5801,5561,580+1.67%6,40098億7500万+4.22%7.261.02
12/141,5471,5661,5371,554+1.24%8,30097億1250万+2.91%7.151.01
12/131,5311,5451,5181,535+0.85%6,20095億9375万+1.99%7.060.99
12/121,5221,5301,5151,522+0.53%3,40095億1250万+1.33%70.99
12/091,5011,5361,5011,514+0.87%5,30094億6250万+1.14%6.960.98
12/081,5171,5171,4981,501-1.25%5,60093億8125万+0.47%6.90.97
12/071,5301,5301,5201,520-0.2%1,40095億+2.01%6.990.98
12/061,5231,5441,5211,523-0.07%2,10095億1875万+2.49%70.99
12/051,5271,5441,5221,524-0.46%3,10095億2500万+2.83%7.010.99
12/021,5561,5581,5231,531-1.61%5,10095億6875万+3.52%7.040.99
12/011,5751,5751,5511,556-1.21%4,40097億2500万+5.28%7.151.01
11/301,5851,5851,5751,575-0.25%2,60098億4375万+6.71%7.241.02
11/291,5641,5871,5641,579-0.5%4,40098億6875万+7.2%7.261.02
11/281,6061,6061,5681,587-0.5%7,40099億1875万+8.03%7.31.03
11/251,5771,5951,5631,595+1.85%6,60099億6875万+8.87%7.331.03
11/241,5151,5661,5151,566+3.43%10,90097億8750万+7.19%7.21.01
11/221,5001,5181,5001,514+1.27%4,70094億6250万+3.84%6.960.98
11/211,4651,5001,4641,495+2.19%8,70093億4375万+2.61%6.870.97
11/181,4751,4751,4581,463-0.27%5,10091億4375万+0.41%6.730.95
11/171,4671,4671,4511,4670%2,40091億6875万+0.62%6.750.95
11/161,4441,4711,4441,467+1.95%6,40091億6875万+0.62%6.750.95
11/151,4431,4431,4301,439+0.63%2,50089億9375万-1.3%6.620.93
11/141,4311,4381,4301,430-0.07%1,20089億3750万-2.05%6.580.93
11/111,4421,4421,4311,431+0.07%1,60089億4375万-2.25%6.580.93
11/101,4281,4431,4281,430-0.21%1,10089億3750万-2.52%6.580.93
11/091,4461,4461,4281,433-0.42%7,80089億5625万-2.45%6.590.93
11/081,4381,4511,4351,439+0.07%3,30089億9375万-2.18%6.620.93
11/071,4341,4941,4251,438+1.41%15,00089億8750万-2.18%6.610.93
11/041,4241,4281,4131,418-0.21%5,40088億6250万-3.47%6.520.92
11/021,4261,4461,4211,421+0.28%10,40088億8125万-3.2%6.530.92
11/011,4661,4701,4161,417-0.21%18,50088億5625万-3.41%6.520.92
10/311,4131,4371,4131,420-0.49%16,80088億7500万-3.07%6.530.92
10/281,4351,4601,4241,427-1.45%27,70089億1875万-2.53%6.560.92
10/271,4721,4781,4301,448-2.43%16,40090億5000万-1.03%6.660.94
10/261,5341,5341,4771,484-1.46%19,00092億7500万+1.5%6.820.96
10/251,5301,5301,4971,506-0.07%15,30094億1250万+3.08%6.920.98
10/241,4951,5161,4921,507+1.69%9,10094億1875万+3.29%6.930.98
10/211,4961,5001,4821,482-0.4%3,70092億6250万+1.72%6.810.96
10/201,4901,4991,4881,488-0.07%4,80093億+2.13%6.840.96
10/191,5051,5051,4891,489-0.73%2,50093億625万+2.2%6.850.96
10/181,4981,5051,4841,500+1.69%4,70093億7500万+2.95%6.90.97
10/171,4801,5081,4751,475-1.54%5,50092億1875万+1.3%6.780.96
10/141,4901,5051,4901,498+0.54%6,90093億6250万+2.81%6.890.97
10/131,4701,4941,4641,490+1.5%7,80093億1250万+2.26%6.850.97
10/121,4611,4741,4501,468+0.48%6,50091億7500万+0.75%6.750.95
10/111,5091,5091,4551,461-3.18%8,60091億3125万+0.21%6.720.95
10/071,5031,5171,5031,509-1.24%5,30094億3125万+3.36%6.940.98
10/061,4871,5281,4871,528+2.07%7,90095億5000万+4.51%7.030.99
10/051,4951,5071,4741,497+0.2%9,40093億5625万+2.39%6.880.97
10/041,4741,4951,4691,494+1.29%8,30093億3750万+2.05%6.870.97
10/031,4081,4751,4001,475+4.98%25,70092億1875万+0.55%6.780.96
09/301,4211,4211,3921,405-1.13%9,10087億8125万-4.36%6.460.94
09/291,4161,4291,4111,421+2.08%10,40088億8125万-3.53%6.530.95
09/281,4011,4051,3741,392-0.22%11,00087億-5.82%6.40.93
09/271,3701,3951,3701,395+1.97%13,30087億1875万-5.93%6.410.93
09/261,4001,4031,3681,368-2.49%16,20085億5000万-8.13%6.290.91
09/221,4011,4131,3971,403+0.07%10,80087億6875万-6.22%6.450.94
09/211,4181,4211,4001,402-1.34%10,10087億6250万-6.66%6.450.94
09/201,4451,4481,4171,421-1.66%8,80088億8125万-5.77%6.530.95
09/161,4551,4591,4451,445-0.69%8,30090億3125万-4.43%6.640.97
09/151,4611,4701,4541,455-0.27%5,20090億9375万-4.02%6.690.97
09/141,4761,4761,4531,459-1.42%6,10091億1875万-3.82%6.710.98
09/131,4851,4941,4801,480-0.4%1,80092億5000万-2.82%6.810.99
09/121,4931,4951,4821,486-1.13%4,90092億8750万-2.75%6.830.99
09/091,5121,5121,4841,503+1.42%7,60093億9375万-1.96%6.911
09/081,4771,4881,4721,482+0.07%6,80092億6250万-3.58%6.810.99
09/071,4831,4851,4751,481-0.94%4,70092億5625万-3.89%6.810.99

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
6月期
1,590
10/26
803
3/26
10,500
3/26
--+10.52%
10/25
-18.08%
3/26
2009年
6月期
990
7/15
700
4/24

4/20

他3件
6,600
12/15
--+7.59%
9/22
-13.26%
4/9
2010年
6月期
905
6/25
631
9/16
9,400
7/15
--+15.18%
7/27
-12.61%
8/16
2011年
6月期
895
7/28
660
3/15
8,300
12/15
55億9375万41億2500万+12.83%
3/29
-12.03%
8/9
2012年
6月期
968
9/29
680
8/11

8/9
3,900
7/15
60億5000万42億5000万+31.81%
9/29
-11.46%
8/11
2013年
6月期
1,888
4/18
720
10/17
147,600
2/8
118億45億+69.57%
2/8
-25.16%
6/7
2014年
6月期
1,320
7/1
910
9/2
111,200
2/20
82億5000万56億8750万+16.31%
1/20
-17.74%
8/12
2015年
6月期
1,527
6/2
1,073
7/11
206,200
6/25
95億4375万67億625万+8.1%
4/13
-10.14%
6/30
2016年
6月期
1,361
7/1
980
2/12

8/25
109,600
6/27
85億625万61億2500万+9.52%
10/26
-14.04%
8/25
2017年
6月期
1,731
5/16
1,066
7/8
103,800
6/27
108億1875万66億6250万+10.07%
4/26
-7.32%
6/29
2018年
6月期
1,718
4/25

4/10
1,488
9/6
77,200
6/26
107億3750万93億+4.17%
4/9
-9.26%
7/5
2019年
6月期
1,630
10/26
1,007
12/25
79,600
6/25
101億8750万62億9375万+13.05%
3/1
-18.96%
12/21
2020年
6月期
1,588
2/25
881
3/13
305,000
3/13
99億2500万55億625万+15.86%
4/28
-24.53%
3/13
2021年
6月期
1,746
5/6
1,192
7/31
132,700
6/28
109億1250万74億5000万+7.55%
2/15
-6.07%
11/5
2022年
6月期
1,822
6/28

5/30
1,335
1/21
85,900
6/28
113億8750万83億4375万+8.95%
4/1
-8.93%
7/5
最新1,587
2023/2/3
3,60099億1875万+3.25%
1,537

年間値上がり率

2001/12/28 vs 2000/12/29
192%(2.92倍)
2002/12/30 vs 2001/12/28
-32%(0.68倍)
2003/12/30 vs 2002/12/30
36%(1.36倍)
2004/12/30 vs 2003/12/30
-2%(0.98倍)
2005/12/30 vs 2004/12/30
52%(1.52倍)
2006/12/29 vs 2005/12/30
-3%(0.97倍)
2007/12/28 vs 2006/12/29
-32%(0.68倍)
2008/12/26 vs 2007/12/28
-23%(0.77倍)
2009/12/29 vs 2008/12/26
-22%(0.78倍)
2010/12/30 vs 2009/12/29
-3%(0.97倍)
2011/12/30 vs 2010/12/30
23%(1.23倍)
2012/12/28 vs 2011/12/30
-8%(0.92倍)
2013/12/30 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/30
17%(1.17倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
35%(1.35倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
24%(1.24倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
4%(1.04倍)
2022/12/30 vs 2021/12/30
3%(1.03倍)
2023/02/03 vs 2022/12/30
3%(1.03倍)
過去安値
360円(2000/12/22)
341%(4.41倍)
1,587円(2/3)