6136 オーエスジー

PBR

2015/11/30

2015/07/03～2015/11/30

株価＆PBRの推移

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
11/30	2,429	2,452	2,412	2,432	+0.12%	481,700	2333億6310万	+4.02%	18.47	2.25
11/27	2,430	2,437	2,401	2,429	-0.08%	305,300	2330億7524万	+4.29%	18.44	2.25
11/26	2,422	2,450	2,390	2,431	-0.45%	522,500	2332億6715万	+4.78%	18.46	2.25
11/25	2,436	2,460	2,419	2,442	+0.25%	638,900	2343億2266万	+5.76%	18.54	2.26
11/24	2,436	2,442	2,409	2,436	0%	429,900	2337億4693万	+6.05%	18.5	2.26
11/20	2,407	2,436	2,407	2,436	+1.75%	596,200	2337億4693万	+6.56%	18.5	2.26
11/19	2,355	2,408	2,353	2,394	+3.55%	731,300	2297億1681万	+5.28%	18.18	2.22
11/18	2,342	2,360	2,304	2,312	-0.99%	296,000	2218億4848万	+2.12%	17.55	2.14
11/17	2,338	2,364	2,328	2,335	+1.17%	255,500	2240億5545万	+3.27%	17.73	2.16
11/16	2,300	2,313	2,290	2,308	-0.73%	261,800	2214億6466万	+2.21%	17.52	2.14
11/13	2,331	2,341	2,314	2,325	-1.23%	382,500	2230億9590万	+3.2%	17.65	2.15
11/12	2,381	2,381	2,338	2,354	-1.38%	368,000	2258億7860万	+4.62%	17.87	2.18
11/11	2,385	2,404	2,365	2,387	+0.97%	534,000	2290億4512万	+6.33%	18.12	2.21
11/10	2,327	2,368	2,320	2,364	+0.94%	408,000	2268億3815万	+5.39%	17.95	2.19
11/09	2,320	2,345	2,288	2,342	+1.52%	474,100	2247億2713万	+4.55%	17.78	2.17
11/06	2,305	2,318	2,281	2,307	+0.35%	378,000	2213億6870万	+3.13%	17.52	2.14
11/05	2,294	2,323	2,285	2,299	+0.7%	362,500	2206億106万	+2.86%	17.46	2.13
11/04	2,300	2,315	2,265	2,283	+1.74%	340,400	2190億6578万	+2.33%	17.33	2.12
11/02	2,271	2,296	2,234	2,244	-2.05%	274,100	2153億2352万	+0.54%	17.04	2.08
10/30	2,289	2,319	2,272	2,291	-0.35%	484,400	2198億3342万	+2.64%	17.4	2.12
10/29	2,272	2,318	2,257	2,299	+2.63%	567,100	2206億106万	+3.14%	17.46	2.13
10/28	2,263	2,298	2,238	2,240	-0.84%	424,900	2149億3970万	+0.54%	17.01	2.08
10/27	2,285	2,309	2,257	2,259	-0.57%	399,000	2167億6285万	+1.12%	17.15	2.09
10/26	2,265	2,310	2,248	2,272	+1.43%	588,300	2180億1027万	+1.61%	17.25	2.11
10/23	2,250	2,279	2,231	2,240	+1.86%	534,100	2149億3970万	+0.13%	17.01	2.08
10/22	2,183	2,250	2,174	2,199	-0.14%	362,400	2110億554万	-1.74%	16.7	2.04
10/21	2,140	2,214	2,132	2,202	+2.51%	381,500	2112億9340万	-1.78%	16.72	2.04
10/20	2,154	2,164	2,124	2,148	-0.42%	234,300	2061億1182万	-4.19%	16.31	1.99
10/19	2,138	2,170	2,107	2,157	+0.51%	514,800	2069億7542万	-3.96%	16.38	2
10/16	2,172	2,173	2,127	2,146	-0.37%	493,000	2059億1991万	-4.45%	16.29	1.99
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

6136 オーエスジー

PBR

2015/07/03～2015/11/30

株価＆PBRの推移

開示資料

決算

株式

チャート