3583 オーベクス

株価チャート

2013/03/31

2012/10/30～2013/03/29

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
2017	10/1, 株式併合 5→1
2013
03/29	555	555	550	550	-1.79%	6,400	17億94万	-3.34%	5.82	0.59
03/28	560	560	555	560	0%	8,200	17億3186万	-1.93%	5.93	0.6
03/27	565	565	555	560	-1.75%	16,600	17億3186万	-2.1%	5.93	0.6
03/26	585	595	565	570	-2.56%	8,200	17億6279万	-0.35%	6.04	0.61
03/25	585	585	580	585	0%	12,600	18億918万	+2.27%	6.2	0.63
03/22	595	600	585	585	-1.68%	9,000	18億918万	+2.45%	6.2	0.63
03/21	595	605	590	595	+1.71%	25,000	18億4011万	+4.39%	6.3	0.64
03/19	575	590	575	585	+1.74%	21,400	18億918万	+2.63%	6.2	0.63
03/18	575	575	570	575	+1.77%	15,200	17億7825万	+0.88%	6.09	0.62
03/15	565	575	565	565	0%	11,200	17億4733万	-1.05%	5.98	0.61
03/14	565	570	560	565	0%	6,800	17億4733万	-1.22%	5.98	0.61
03/13	565	565	565	565	0%	3,800	17億4733万	-1.57%	5.98	0.61
03/12	580	580	565	565	-1.74%	21,800	17億4733万	-1.74%	5.98	0.61
03/11	580	585	570	575	+0.88%	32,800	17億7825万	-0.17%	6.09	0.62
03/08	570	580	565	570	+0.88%	19,600	17億6279万	-1.21%	6.04	0.61
03/07	565	570	560	565	0%	10,200	17億4733万	-2.42%	5.98	0.61
03/06	565	575	560	565	-0.88%	17,400	17億4733万	-2.59%	5.98	0.61
03/05	570	570	565	570	+0.88%	3,600	17億6279万	-2.06%	6.04	0.61
03/04	570	575	560	565	0%	8,800	17億4733万	-3.09%	5.98	0.61
03/01	560	565	555	565	0%	4,400	17億4733万	-3.25%	5.98	0.61
02/28	560	570	550	565	+0.89%	10,600	17億4733万	-3.58%	5.98	0.61
02/27	565	580	555	560	-0.88%	9,400	17億3186万	-4.44%	5.93	0.6
02/26	580	580	560	565	-1.74%	4,800	17億4733万	-3.75%	5.98	0.61
02/25	570	580	565	575	+0.88%	5,000	17億7825万	-2.21%	6.09	0.62
02/22	575	585	570	570	-2.56%	6,600	17億6279万	-3.06%	6.04	0.61
02/21	575	585	570	585	0%	4,400	18億918万	-0.51%	6.2	0.63
02/20	570	585	570	585	+3.54%	2,400	18億918万	-0.34%	6.2	0.63
02/19	560	580	555	565	+0.89%	14,200	17億4733万	-3.75%	5.98	0.61
02/18	565	575	560	560	-1.75%	6,400	17億3186万	-4.6%	5.93	0.6
02/15	570	570	555	570	0%	4,600	17億6279万	-2.9%	6.04	0.61
02/14	580	590	570	570	-1.72%	5,200	17億6279万	-2.73%	6.04	0.61
02/13	585	605	580	580	-2.52%	8,800	17億9372万	-0.68%	6.14	0.62
02/12	600	610	590	595	0%	8,200	18億4011万	+2.06%	6.3	0.64
02/08	600	600	595	595	0%	9,200	18億4011万	+2.59%	6.3	0.64
02/07	605	615	595	595	-2.46%	8,200	18億4011万	+2.94%	6.3	0.64
02/06	600	620	600	610	+1.67%	8,200	18億8650万	+5.9%	6.46	0.65
02/05	600	600	590	600	+1.69%	3,800	18億5557万	+4.71%	6.35	0.64
02/04	595	595	590	590	-1.67%	4,600	18億2464万	+3.51%	6.25	0.63
02/01	600	600	595	600	0%	5,200	18億5557万	+5.82%	6.35	0.64
01/31	605	605	600	600	0%	4,800	18億5557万	+6.38%	6.35	0.64
01/30	605	605	595	600	-1.64%	4,400	18億5557万	+6.95%	6.35	0.64
01/29	595	610	595	610	+2.52%	1,800	18億8650万	+9.12%	6.46	0.65
01/28	600	605	595	595	-0.83%	6,000	18億4011万	+7.21%	6.3	0.64
01/25	600	610	595	600	0%	13,200	18億5557万	+8.5%	6.35	0.64
01/24	585	600	580	600	+2.56%	5,600	18億5557万	+9.09%	6.35	0.64
01/23	585	605	580	585	0%	15,200	18億918万	+6.95%	6.2	0.63
01/22	580	600	580	585	+0.86%	13,800	18億918万	+7.54%	6.2	0.63
01/21	580	580	580	580	+1.75%	200	17億9372万	+7.01%	6.14	0.62
01/18	570	575	560	570	0%	8,400	17億6279万	+5.75%	6.04	0.61
01/17	570	570	570	570	0%	3,200	17億6279万	+5.95%	6.04	0.61
01/16	580	580	565	570	-1.72%	9,000	17億6279万	+6.34%	6.04	0.61
01/15	585	590	570	580	+0.87%	15,600	17億9372万	+8.61%	6.14	0.62
01/11	545	575	545	575	+4.55%	18,400	17億7825万	+8.08%	6.09	0.62
01/10	545	550	545	550	+1.85%	5,400	17億94万	+3.97%	5.82	0.59
01/09	540	545	535	540	+0.93%	12,800	16億7001万	+2.47%	5.72	0.58
01/08	540	545	535	535	0%	18,600	16億5455万	+1.71%	5.67	0.57
01/07	540	540	535	535	-0.93%	6,400	16億5455万	+2.1%	5.67	0.57
01/04	545	545	535	540	+0.93%	2,800	16億7001万	+3.25%	5.72	0.58
2012
12/28	540	545	535	535	0%	1,600	-	+2.49%	-	-
12/27	535	535	530	535	0%	1,800	-	+2.69%	-	-
12/26	525	535	525	535	+1.9%	800	-	+3.08%	-	-
12/25	525	535	525	525	-0.94%	3,200	-	+1.55%	-	-
12/21	525	545	525	530	+0.95%	5,000	-	+2.71%	-	-
12/20	520	525	520	525	-0.94%	6,200	-	+2.14%	-	-
12/19	525	540	525	530	-0.93%	3,800	-	+3.72%	-	-
12/18	535	535	525	535	+1.9%	2,400	-	+5.31%	-	-
12/17	535	545	525	525	-1.87%	4,400	-	+3.96%	-	-
12/14	530	535	510	535	+0.94%	9,600	-	+6.36%	-	-
12/13	520	530	520	530	+2.91%	600	-	+6.21%	-	-
12/12	515	515	515	515	+0.98%	600	-	+3.62%	-	-
12/11	520	520	510	510	-3.77%	2,800	-	+3.03%	-	-
12/10	530	530	530	530	+0.95%	1,800	-	+7.72%	-	-
12/07	530	535	525	525	-2.78%	2,600	-	+7.58%	-	-
12/06	515	540	515	540	+3.85%	11,800	-	+11.34%	-	-
12/05	510	520	510	520	-0.95%	800	-	+8.11%	-	-
12/04	510	525	510	525	+1.94%	4,200	-	+10.06%	-	-
12/03	495	515	490	515	0%	1,800	-	+8.65%	-	-
11/30	490	515	480	515	+3%	13,200	-	+9.34%	-	-
11/29	490	500	485	500	0%	5,800	-	+7.07%	-	-
11/28	485	505	485	500	+1.01%	9,400	-	+7.53%	-	-
11/27	490	505	485	495	-2.94%	16,000	-	+7.14%	-	-
11/26	505	510	505	510	+2%	1,800	-	+11.11%	-	-
11/22	505	510	500	500	-1.96%	8,000	-	+9.65%	-	-
11/21	490	510	485	510	+3.03%	7,400	-	+12.83%	-	-
11/20	485	495	485	495	0%	2,800	-	+10.49%	-	-
11/19	465	495	460	495	+3.13%	5,400	-	+11.24%	-	-
11/16	480	480	475	480	0%	4,200	-	+8.84%	-	-
11/15	470	485	470	480	+2.13%	4,000	-	+9.59%	-	-
11/14	460	470	450	470	+3.3%	4,600	-	+8.29%	-	-
11/13	465	475	455	455	-1.09%	6,400	-	+5.57%	-	-
11/12	480	505	450	460	+1.1%	28,800	-	+6.98%	-	-
11/09	455	455	455	455	0%	400	-	+6.31%	-	-
11/08	460	460	455	455	-4.21%	3,600	-	+6.81%	-	-
11/07	475	480	465	475	+5.56%	4,000	-	+11.76%	-	-
11/06	440	470	440	450	+1.12%	5,000	-	+6.38%	-	-
11/05	435	450	435	445	+2.3%	10,000	-	+5.7%	-	-
11/02	440	440	430	435	-1.14%	1,600	-	+3.33%	-	-
11/01	440	440	440	440	0%	1,000	-	+4.76%	-	-
10/31	440	440	440	440	+1.15%	800	-	+5.01%	-	-
10/30	435	440	430	435	0%	2,600	-	+4.07%	-	-

3583 オーベクス

株価チャート

2012/10/30～2013/03/29

株価推移

開示資料

決算

株式

チャート