6136 オーエスジー

株価チャート

2015/10/15

2015/05/22～2015/10/15

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
10/15	2,123	2,170	2,106	2,154	+1.22%	663,200	2066億8755万	-4.14%	16.35	2
10/14	2,194	2,194	2,122	2,128	-4.66%	840,600	2041億9272万	-5.42%	16.16	1.97
10/13	2,264	2,268	2,210	2,232	-1.41%	569,500	2141億7206万	-1.2%	16.95	2.07
10/09	2,210	2,273	2,191	2,264	+3.1%	701,800	2172億4263万	+0.04%	17.19	2.1
10/08	2,246	2,253	2,180	2,196	-2.23%	814,000	2107億1767万	-3.09%	16.67	2.04
10/07	2,233	2,257	2,190	2,246	+0.54%	728,800	2155億1543万	-1.36%	17.05	2.08
10/06	2,200	2,308	2,195	2,234	-4%	1,501,800	2143億6397万	-2.19%	16.96	2.07
10/05	2,325	2,337	2,307	2,327	+1.7%	272,600	2232億8781万	+1.7%	17.67	2.16
10/02	2,253	2,303	2,230	2,288	+0.7%	402,500	2195億4555万	+0.09%	17.37	2.12
10/01	2,253	2,288	2,213	2,272	+0.75%	457,200	2180億1027万	-0.44%	17.25	2.11
09/30	2,239	2,265	2,213	2,255	+2.87%	365,400	2163億7903万	-1.1%	17.12	2.09
09/29	2,297	2,300	2,189	2,192	-5.27%	516,000	2103億3385万	-3.99%	16.64	2.03
09/28	2,270	2,331	2,264	2,314	+3.58%	595,900	2220億4039万	+0.92%	17.57	2.14
09/25	2,235	2,255	2,176	2,234	-0.04%	845,700	2143億6397万	-2.87%	16.96	2.07
09/24	2,263	2,303	2,235	2,235	-1.89%	665,100	2144億5993万	-3.33%	16.97	2.07
09/18	2,311	2,325	2,267	2,278	-4.04%	1,723,100	2185億8600万	-1.94%	17.3	2.11
09/17	2,341	2,392	2,326	2,374	+3.17%	624,300	2277億9770万	+1.67%	18.03	2.2
09/16	2,326	2,327	2,276	2,301	0%	582,500	2207億9297万	-1.88%	17.47	2.13
09/15	2,279	2,319	2,249	2,301	+1.05%	629,700	2207億9297万	-2.38%	17.47	2.13
09/14	2,305	2,340	2,269	2,277	-0.39%	647,100	2184億9004万	-4.05%	17.29	2.11
09/11	2,254	2,304	2,232	2,286	+3.3%	904,000	2193億5364万	-4.35%	17.36	2.12
09/10	2,190	2,217	2,153	2,213	-1.51%	501,300	2123億4891万	-8.02%	16.8	2.05
09/09	2,216	2,247	2,185	2,247	+4.03%	631,500	2156億1139万	-7.3%	17.06	2.08
09/08	2,175	2,187	2,148	2,160	-0.05%	631,400	2072億6328万	-11.4%	16.4	2
09/07	2,170	2,203	2,148	2,161	-3.57%	1,510,700	2073億5924万	-12.08%	16.41	2
09/04	2,349	2,349	2,228	2,241	-4.76%	780,600	2150億3566万	-9.49%	17.02	2.08
09/03	2,350	2,412	2,347	2,353	+1.38%	672,600	2257億8264万	-5.62%	17.87	2.18
09/02	2,325	2,368	2,302	2,321	-1.28%	630,500	2227億1207万	-7.2%	17.62	2.15
09/01	2,435	2,435	2,342	2,351	-4.39%	452,000	2255億9073万	-6.41%	17.85	2.18
08/31	2,416	2,460	2,386	2,459	+1.03%	604,400	2359億5390万	-2.58%	18.67	2.28
08/28	2,388	2,465	2,372	2,434	+4.6%	598,900	2335億5502万	-3.95%	18.48	2.26
08/27	2,333	2,381	2,322	2,327	+1.93%	557,900	2232億8781万	-8.64%	17.67	2.16
08/26	2,190	2,304	2,189	2,283	+4.97%	789,100	2190億6578万	-11.03%	17.33	2.12
08/25	2,175	2,311	2,162	2,175	-2.25%	849,600	2087億261万	-15.99%	16.51	2.02
08/24	2,239	2,287	2,224	2,225	-5.12%	674,600	2135億37万	-15.04%	16.89	2.06
08/21	2,375	2,376	2,339	2,345	-3.93%	501,200	2250億1500万	-11.34%	17.81	2.17
08/20	2,465	2,475	2,431	2,441	-1.85%	290,800	2342億2670万	-8.41%	18.53	2.26
08/19	2,494	2,520	2,486	2,487	-1.03%	362,900	2386億4064万	-7.1%	18.88	2.3
08/18	2,506	2,527	2,486	2,513	-0.48%	491,800	2411億3548万	-6.27%	19.08	2.33
08/17	2,573	2,585	2,488	2,525	-1.75%	586,400	2422億8694万	-5.85%	19.17	2.34
08/14	2,611	2,616	2,551	2,570	-1.98%	336,800	2466億493万	-4.18%	19.51	2.38
08/13	2,585	2,638	2,585	2,622	+0.58%	321,400	2515億9460万	-2.2%	19.91	2.43
08/12	2,678	2,686	2,582	2,607	-3.94%	682,300	2501億5527万	-2.65%	19.79	2.42
08/11	2,700	2,733	2,681	2,714	+1.34%	610,200	2604億2248万	+1.31%	20.61	2.52
08/10	2,683	2,685	2,632	2,678	-0.74%	238,100	2569億6809万	+0.15%	20.33	2.48
08/07	2,638	2,711	2,607	2,698	+1.77%	350,600	2588億8719万	+0.94%	20.49	2.5
08/06	2,638	2,686	2,638	2,651	+1.61%	299,900	2543億7730万	-0.79%	20.13	2.46
08/05	2,648	2,664	2,586	2,609	-2.25%	437,100	2503億4718万	-2.36%	19.81	2.42
08/04	2,600	2,679	2,600	2,669	+2.18%	602,900	2561億449万	-0.11%	20.27	2.47
08/03	2,632	2,632	2,590	2,612	-1.21%	416,400	2506億3505万	-2.17%	19.83	2.42
07/31	2,578	2,646	2,577	2,644	+2.92%	535,200	2537億561万	-1.08%	20.08	2.45
07/30	2,605	2,619	2,558	2,569	-1.12%	589,700	2465億897万	-3.85%	19.51	2.38
07/29	2,637	2,642	2,584	2,598	-1.44%	771,200	2492億9167万	-2.88%	19.73	2.41
07/28	2,647	2,675	2,623	2,636	-3.34%	818,200	2529億3797万	-1.42%	20.01	2.44
07/27	2,762	2,762	2,501	2,727	-1.27%	590,600	2616億6990万	+2.1%	20.71	2.53
07/24	2,785	2,796	2,748	2,762	-0.83%	523,300	2650億2833万	+3.68%	20.97	2.56
07/23	2,851	2,862	2,765	2,785	-3.03%	1,002,800	2672億3530万	+4.86%	21.15	2.58
07/22	2,880	2,893	2,863	2,872	-1.85%	309,800	2755億8340万	+8.46%	21.81	2.66
07/21	2,854	2,939	2,849	2,926	+2.27%	1,002,100	2807億6499万	+11%	22.22	2.71
07/17	2,850	2,904	2,822	2,861	+0.1%	780,300	2745億2790万	+9.07%	21.72	2.65
07/16	2,812	2,868	2,764	2,858	+4.8%	1,287,200	2742億4003万	+9.42%	21.7	2.65
07/15	2,650	2,754	2,641	2,727	+4.88%	1,010,700	2616億6990万	+4.88%	20.71	2.53
07/14	2,577	2,611	2,562	2,600	+2.89%	871,200	2494億8358万	+0.31%	19.74	2.41
07/13	2,538	2,564	2,500	2,527	-0.43%	602,300	2424億7885万	-2.43%	19.19	2.34
07/10	2,629	2,658	2,516	2,538	+0.44%	1,297,900	2435億3436万	-2.08%	19.27	2.35
07/09	2,500	2,540	2,428	2,527	-0.79%	494,300	2424億7885万	-2.58%	19.19	2.34
07/08	2,666	2,666	2,547	2,547	-3.19%	530,000	2443億9796万	-1.96%	19.34	2.36
07/07	2,630	2,655	2,619	2,631	+1.04%	396,500	2524億5819万	+1.27%	19.98	2.44
07/06	2,606	2,643	2,591	2,604	-1.96%	409,200	2498億6740万	+0.19%	19.77	2.41
07/03	2,667	2,667	2,627	2,656	-0.23%	172,700	2548億5708万	+2.19%	20.17	2.46
07/02	2,661	2,693	2,652	2,662	+0.57%	360,600	2554億3281万	+2.46%	20.21	2.47
07/01	2,650	2,679	2,633	2,647	+0.88%	411,700	2539億9348万	+2%	20.1	2.45
06/30	2,600	2,631	2,595	2,624	+0.88%	457,200	2517億8651万	+1.2%	19.92	2.43
06/29	2,603	2,614	2,584	2,601	-3.24%	524,700	2495億7954万	+0.39%	19.75	2.41
06/26	2,619	2,696	2,606	2,688	+2.63%	691,400	2579億2764万	+3.78%	20.41	2.49
06/25	2,642	2,642	2,607	2,619	-0.98%	346,300	2513億673万	+1.35%	19.89	2.43
06/24	2,599	2,649	2,589	2,645	+2.6%	514,300	2538億157万	+2.44%	20.08	2.45
06/23	2,580	2,582	2,535	2,578	+0.78%	476,800	2473億7257万	0%	19.57	2.39
06/22	2,556	2,567	2,532	2,558	-0.35%	217,000	2454億5346万	-0.7%	19.42	2.37
06/19	2,571	2,586	2,521	2,567	+0.79%	516,200	2463億1706万	-0.27%	19.49	2.38
06/18	2,569	2,581	2,540	2,547	-1.32%	458,600	2443億9796万	-0.97%	19.34	2.36
06/17	2,582	2,613	2,573	2,581	+0.23%	525,800	2476億6043万	+0.43%	19.6	2.39
06/16	2,609	2,614	2,573	2,575	-1.19%	375,600	2470億8470万	+0.35%	19.55	2.39
06/15	2,575	2,609	2,561	2,606	+0.85%	459,200	2500億5931万	+1.72%	19.79	2.41
06/12	2,559	2,584	2,538	2,584	+1.1%	644,800	2479億4830万	+1.1%	19.62	2.39
06/11	2,553	2,580	2,529	2,556	+1.19%	623,900	2452億6155万	+0.27%	19.41	2.37
06/10	2,558	2,567	2,518	2,526	-1.02%	382,100	2423億8290万	-0.67%	19.18	2.34
06/09	2,559	2,586	2,552	2,552	-0.78%	532,900	2448億7773万	+0.39%	19.38	2.36
06/08	2,600	2,620	2,568	2,572	-1.08%	475,500	2467億9684万	+1.3%	19.53	2.38
06/05	2,600	2,622	2,581	2,600	-0.46%	270,500	2494億8358万	+2.48%	19.74	2.41
06/04	2,599	2,638	2,599	2,612	+1.59%	560,000	2506億3505万	+3.08%	19.83	2.42
06/03	2,632	2,657	2,559	2,571	-2.32%	626,100	2467億88万	+1.58%	19.52	2.38
06/02	2,612	2,640	2,596	2,632	+0.19%	605,100	2525億5415万	+4.07%	19.98	2.44
06/01	2,602	2,634	2,594	2,627	+0.54%	362,300	2520億7437万	+4.08%	19.95	2.43
05/29	2,590	2,619	2,528	2,613	+0.89%	788,600	2507億3100万	+3.69%	19.82	2.42
05/28	2,620	2,640	2,571	2,590	-0.58%	591,700	2485億2403万	+2.94%	19.65	2.4
05/27	2,541	2,614	2,534	2,605	+1.76%	511,600	2499億6336万	+3.66%	19.76	2.41
05/26	2,584	2,587	2,553	2,560	-0.54%	175,500	2456億4537万	+1.95%	19.42	2.37
05/25	2,573	2,591	2,567	2,574	+0.66%	174,500	2469億8875万	+2.51%	19.53	2.38
05/22	2,566	2,566	2,539	2,557	-0.35%	154,500	2453億5751万	+1.79%	19.4	2.37

6136 オーエスジー

株価チャート

2015/05/22～2015/10/15

株価推移

開示資料

決算

株式

チャート