6368 オルガノ

株価チャート

2018/03/31

2017/11/01～2018/03/30

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
2022	10/1, 株式分割 1→4
2018
03/30	809	809	796	803	+0.63%	16,400	372億365万	-1.89%	13.23	0.71
03/29	808	811	789	798	-0.78%	43,200	369億7186万	-2.63%	13.14	0.71
03/28	809	809	789	804	-1.53%	31,600	372億6160万	-1.98%	13.25	0.71
03/27	804	818	798	816	+3.82%	87,600	378億4110万	-0.58%	13.45	0.73
03/26	785	786	763	786	+0.16%	52,800	364億5031万	-4.23%	12.96	0.7
03/23	805	805	783	785	-4.41%	87,600	363億9236万	-4.5%	12.94	0.7
03/22	819	829	814	821	+0.31%	48,800	380億7290万	-0.09%	13.54	0.73
03/20	833	833	815	819	-3.11%	89,200	379億5700万	-0.15%	13.49	0.73
03/19	869	876	843	845	-2.73%	56,400	391億7394万	+3.05%	13.93	0.75
03/16	870	881	861	869	+0.87%	90,400	402億7498万	+6.07%	14.32	0.77
03/15	861	895	860	861	+1.62%	115,200	399億2729万	+5.29%	14.19	0.77
03/14	838	853	838	848	+0.59%	45,600	392億8984万	+3.73%	13.97	0.75
03/13	803	843	803	843	+4.33%	69,200	390億5804万	+3.25%	13.89	0.75
03/12	799	811	778	808	+2.05%	54,400	374億3545万	-1.16%	13.31	0.72
03/09	791	803	779	791	+0.8%	64,800	366億8211万	-3.62%	13.04	0.7
03/08	784	788	778	785	+0.16%	39,200	363億9236万	-4.96%	12.94	0.7
03/07	791	799	778	784	-0.79%	54,000	363億3441万	-5.57%	12.92	0.7
03/06	805	824	780	790	-0.63%	64,800	366億2416万	-5.5%	13.02	0.7
03/05	814	819	790	795	-2.45%	48,000	368億5596万	-5.58%	13.1	0.71
03/02	813	821	803	815	-2.25%	66,800	377億8315万	-3.78%	13.43	0.72
03/01	861	863	833	834	-2.77%	38,800	386億5239万	-2.14%	13.74	0.74
02/28	854	868	854	858	-0.15%	36,400	397億5344万	+0.18%	14.13	0.76
02/27	839	865	839	859	+3.31%	88,400	398億1139万	-0.03%	14.15	0.76
02/26	829	840	823	831	+1.84%	25,600	385億3650万	-3.68%	13.7	0.74
02/23	813	819	813	816	-0.15%	18,400	378億4110万	-6.07%	13.45	0.73
02/22	824	825	808	818	-0.61%	29,600	378億9905万	-6.46%	13.47	0.73
02/21	828	833	819	823	-1.05%	21,200	381億3085万	-6.43%	13.56	0.73
02/20	819	835	814	831	+1.53%	40,800	385億3650万	-5.86%	13.7	0.74
02/19	813	820	805	819	+2.66%	24,800	379億5700万	-7.59%	13.49	0.73
02/16	800	804	794	798	+1.11%	48,000	369億7186万	-10.39%	13.14	0.71
02/15	800	801	783	789	+0.64%	64,000	365億6621万	-11.77%	13	0.7
02/14	806	811	773	784	-2.79%	98,400	363億3441万	-12.72%	12.92	0.7
02/13	836	844	800	806	-2.71%	184,000	373億7750万	-10.52%	13.29	0.72
02/09	801	831	801	829	-0.6%	61,600	384億2060万	-8.22%	13.66	0.74
02/08	844	855	825	834	-1.04%	62,800	386億5239万	-7.67%	13.74	0.74
02/07	833	880	833	843	+2.12%	198,400	390億5804万	-6.7%	13.89	0.75
02/06	748	836	741	825	-5.17%	155,600	382億4675万	-8.54%	13.6	0.73
02/05	865	879	865	870	-3.33%	88,400	403億3293万	-3.55%	14.34	0.77
02/02	901	906	891	900	-0.83%	78,800	417億2373万	-0.11%	14.83	0.8
02/01	906	923	905	908	+0.69%	76,400	420億7142万	+0.95%	14.96	0.81
01/31	921	925	901	901	-2.83%	114,800	417億8167万	+0.47%	14.85	0.8
01/30	930	938	928	928	-0.27%	103,200	429億9862万	+3.75%	15.29	0.82
01/29	944	944	926	930	0%	55,600	431億1452万	+4.38%	15.33	0.83
01/26	950	963	929	930	-0.4%	86,800	431億1452万	+4.85%	15.33	0.83
01/25	931	953	928	934	+0.27%	68,800	432億8836万	+5.87%	15.39	0.83
01/24	950	950	931	931	-1.97%	82,000	431億7247万	+6.43%	15.35	0.83
01/23	956	956	949	950	-0.65%	62,400	440億4171万	+9.32%	15.66	0.84
01/22	963	968	943	956	-1.42%	110,000	443億3146万	+10.93%	15.76	0.85
01/19	956	975	956	970	+2.78%	160,800	449億6890万	+13.45%	15.99	0.86
01/18	955	960	941	944	-0.66%	170,800	437億5196万	+11.42%	15.55	0.84
01/17	930	963	925	950	+4.11%	230,000	440億4171万	+13.1%	15.66	0.84
01/16	900	918	893	913	+1.11%	65,200	423億322万	+9.54%	15.04	0.81
01/15	939	949	900	903	-3.09%	129,200	418億3962万	+9.13%	14.87	0.8
01/12	908	936	908	931	+2.9%	175,600	431億7247万	+13.29%	15.35	0.83
01/11	893	929	893	905	+2.12%	275,600	419億5552万	+11.04%	14.92	0.8
01/10	850	893	844	886	+4.42%	94,000	410億8628万	+9.55%	14.61	0.79
01/09	848	851	845	849	+0.3%	45,600	393億4779万	+5.7%	13.99	0.75
01/05	850	850	840	846	-0.44%	56,400	392億3189万	+5.91%	13.95	0.75
01/04	829	856	823	850	+3.19%	86,400	394億574万	+6.92%	14.01	0.76
2017
12/29	828	838	824	824	+0.15%	47,600	381億8880万	+4.27%	13.58	0.73
12/28	826	844	823	823	-0.75%	53,600	381億3085万	+4.51%	13.56	0.73
12/27	835	851	825	829	+0.45%	109,200	384億2060万	+5.84%	13.66	0.74
12/26	850	859	823	825	-3.93%	123,200	382億4675万	+6.04%	13.6	0.73
12/25	885	898	848	859	-0.29%	174,800	398億1139万	+10.95%	14.15	0.76
12/22	835	866	834	861	+3.14%	102,800	399億2729万	+12.14%	14.19	0.77
12/21	831	841	830	835	-0.15%	47,200	387億1034万	+9.44%	13.76	0.74
12/20	835	838	830	836	+0.75%	80,400	387億6829万	+10.47%	13.78	0.74
12/19	813	831	813	830	+2.47%	132,000	384億7855万	+10.23%	13.68	0.74
12/18	778	813	778	810	+5.37%	150,400	375億5135万	+8.29%	13.35	0.72
12/15	775	780	765	769	-1.6%	96,800	356億3901万	+3.33%	12.67	0.68
12/14	773	786	773	781	+1.13%	71,200	362億1851万	+5.29%	12.88	0.69
12/13	775	780	769	773	-0.32%	62,000	358億1286万	+4.39%	12.73	0.69
12/12	773	779	770	775	+0.65%	63,200	359億2876万	+5.01%	12.77	0.69
12/11	763	770	763	770	+1.48%	36,000	356億9696万	+4.62%	12.69	0.68
12/08	758	768	755	759	-2.1%	99,200	351億7542万	+3.37%	12.51	0.67
12/07	766	786	764	775	+1.64%	59,200	359億2876万	+5.73%	12.77	0.69
12/06	773	774	759	763	-1.77%	56,400	353億4927万	+4.17%	12.57	0.68
12/05	778	784	763	776	-0.16%	96,000	359億8671万	+6.19%	12.79	0.69
12/04	755	791	750	778	+2.81%	197,200	360億4466万	+6.8%	12.81	0.69
12/01	733	758	731	756	+3.21%	233,200	350億5952万	+4.17%	12.46	0.67
11/30	743	743	729	733	-1.01%	58,000	339億7007万	+1.21%	12.08	0.65
11/29	740	744	737	740	-0.37%	51,200	343億1776万	+2.39%	12.2	0.66
11/28	741	745	736	743	+0.24%	91,200	344億4525万	+2.91%	12.25	0.66
11/27	738	743	733	741	+1.86%	50,400	343億6412万	+2.95%	12.22	0.66
11/24	725	732	725	728	+0.38%	76,400	337億3827万	+1.36%	11.99	0.65
11/22	722	729	722	725	+0.45%	35,600	336億1078万	+0.97%	11.95	0.64
11/21	715	725	715	722	+1.23%	29,200	334億6011万	+0.52%	11.9	0.64
11/20	717	719	712	713	-0.8%	30,800	330億5446万	-0.56%	11.75	0.63
11/17	711	724	711	719	+0.59%	60,400	333億2103万	+0.38%	11.85	0.64
11/16	707	718	707	715	+0.74%	42,800	331億2400万	+0.07%	11.78	0.64
11/15	720	720	705	709	-1.63%	94,000	328億8061万	-0.53%	11.69	0.63
11/14	720	729	717	721	+0.98%	49,200	334億2534万	+1.26%	11.88	0.64
11/13	720	720	709	714	+0.35%	55,600	331億82万	+0.56%	11.77	0.63
11/10	710	716	710	712	-1.11%	43,600	329億8492万	+0.49%	11.73	0.63
11/09	730	730	711	720	-1.4%	48,400	333億5580万	+1.77%	11.86	0.64
11/08	711	730	710	730	+2.78%	72,400	338億3099万	+3.36%	12.03	0.65
11/07	718	718	709	710	-1.39%	61,200	329億1538万	+0.71%	11.7	0.63
11/06	725	729	717	720	-1.27%	64,000	333億7898万	+2.27%	11.87	0.64
11/02	731	745	722	729	-1.12%	78,400	338億781万	+3.59%	12.02	0.65
11/01	750	750	708	738	-1.67%	128,400	341億9027万	+4.91%	12.16	0.66

6368 オルガノ

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート