6368 オルガノ

株価チャート

2023/01/06

2022/08/10～2023/01/06

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
2023
01/06	2,805	2,845	2,805	2,833	+0.53%	181,800	1313億3703万	-3.9%	11.08	1.51
01/05	2,827	2,850	2,795	2,818	-0.04%	215,500	1306億4163万	-4.38%	11.02	1.5
01/04	2,936	2,936	2,817	2,819	-3.49%	252,700	1306億8799万	-4.44%	11.03	1.5
2022
12/30	2,965	2,992	2,921	2,921	-1.78%	163,900	1354億1668万	-1.15%	11.43	1.56
12/29	2,945	2,974	2,911	2,974	-0.7%	144,800	1378億7374万	+0.57%	11.63	1.58
12/28	2,974	3,005	2,924	2,995	+0.71%	121,400	1388億4730万	+1.35%	11.72	1.59
12/27	3,040	3,045	2,962	2,974	-1.69%	205,100	1378億7374万	+0.81%	11.63	1.58
12/26	2,920	3,025	2,920	3,025	+3.92%	193,500	1402億3809万	+2.68%	11.83	1.61
12/23	2,943	2,966	2,885	2,911	-3.29%	260,800	1349億5308万	-0.99%	11.39	1.55
12/22	3,035	3,065	2,991	3,010	+0.5%	145,200	1395億4269万	+2.49%	11.78	1.6
12/21	3,060	3,075	2,967	2,995	-1.32%	253,500	1388億4730万	+2.15%	11.72	1.59
12/20	3,145	3,190	3,000	3,035	-4.26%	406,600	1407億168万	+3.83%	11.87	1.62
12/19	3,125	3,200	3,105	3,170	+0.63%	299,200	1469億6024万	+8.93%	12.4	1.69
12/16	3,105	3,165	3,085	3,150	+0.16%	427,600	1460億3305万	+8.81%	12.32	1.68
12/15	3,065	3,160	3,045	3,145	+3.62%	405,200	1458億125万	+9.32%	12.3	1.67
12/14	3,030	3,055	3,005	3,035	+0.83%	187,200	1407億168万	+6.12%	11.87	1.62
12/13	2,990	3,070	2,990	3,010	+1.62%	337,700	1395億4269万	+5.8%	11.78	1.6
12/12	2,905	2,967	2,902	2,962	+1.23%	179,800	1373億1743万	+4.74%	11.59	1.58
12/09	2,861	2,974	2,852	2,926	+0.69%	273,400	1356億4848万	+4.09%	11.45	1.56
12/08	2,867	2,965	2,847	2,906	+2.18%	619,100	1347億2128万	+3.86%	11.37	1.55
12/07	2,839	2,899	2,833	2,844	-1.08%	271,200	1318億4698万	+2.01%	11.13	1.51
12/06	2,830	2,940	2,811	2,875	+3.23%	436,800	1332億8413万	+3.53%	11.25	1.53
12/05	2,751	2,796	2,735	2,785	+0.8%	306,000	1291億1176万	+0.76%	10.9	1.48
12/02	2,807	2,813	2,761	2,763	-2.06%	243,200	1280億9185万	+0.29%	10.81	1.47
12/01	2,843	2,874	2,789	2,821	+0.11%	336,000	1307億8071万	+2.77%	11.04	1.5
11/30	2,880	2,892	2,805	2,818	-1.98%	248,400	1306億4163万	+3.19%	11.02	1.5
11/29	2,897	2,907	2,868	2,875	-2.41%	199,900	1332億8413万	+6.13%	11.25	1.53
11/28	2,977	2,977	2,938	2,946	-0.71%	183,100	1365億7567万	+10.01%	11.53	1.57
11/25	2,948	2,994	2,926	2,967	+1.54%	284,100	1375億4922万	+12.17%	11.61	1.58
11/24	2,910	2,938	2,902	2,922	+1.39%	196,600	1354億6304万	+11.91%	11.43	1.56
11/22	2,897	2,933	2,873	2,882	+0.28%	188,400	1336億865万	+11.71%	11.27	1.53
11/21	2,841	2,875	2,816	2,874	+0.35%	175,200	1332億3777万	+12.71%	11.24	1.53
11/18	2,891	2,928	2,859	2,864	+0.28%	347,000	1327億7418万	+13.74%	11.2	1.53
11/17	2,826	2,873	2,811	2,856	-0.38%	218,000	1324億330万	+15.07%	11.17	1.52
11/16	2,820	2,886	2,810	2,867	+2.83%	345,100	1329億1325万	+17.02%	11.22	1.53
11/15	2,711	2,813	2,711	2,788	+3.07%	280,100	1292億5084万	+15.3%	10.91	1.48
11/14	2,795	2,798	2,699	2,705	-2.63%	260,300	1254億298万	+13.09%	10.58	1.44
11/11	2,787	2,820	2,760	2,778	+2.7%	318,800	1287億8724万	+17.12%	10.87	1.48
11/10	2,700	2,741	2,684	2,705	-0.44%	253,700	1254億298万	+15.2%	10.58	1.44
11/09	2,680	2,754	2,678	2,717	+1.8%	441,700	1259億5930万	+16.86%	10.63	1.45
11/08	2,609	2,678	2,600	2,669	+3.61%	287,600	1237億3403万	+16.09%	10.44	1.42
11/07	2,587	2,594	2,552	2,576	+1.46%	243,200	1194億2258万	+13.23%	10.08	1.37
11/04	2,586	2,601	2,505	2,539	-2.79%	322,900	1177億727万	+12.44%	9.93	1.35
11/02	2,673	2,673	2,588	2,612	-1.43%	441,200	1210億9153万	+16.35%	10.22	1.39
11/01	2,564	2,685	2,541	2,650	+2.91%	591,000	1228億5320万	+18.89%	10.37	1.41
10/31	2,558	2,587	2,514	2,575	+0.78%	375,800	1193億7622万	+16.52%	10.07	1.37
10/28	2,492	2,574	2,476	2,555	+0.51%	605,000	1184億4903万	+16.4%	10	1.36
10/27	2,531	2,613	2,517	2,542	+0.67%	681,400	1178億4635万	+16.5%	9.94	1.35
10/26	2,441	2,549	2,431	2,525	+2.73%	859,600	1170億5824万	+16.31%	9.88	1.34
10/25	2,368	2,527	2,350	2,458	+8.33%	1,606,700	1139億5214万	+13.9%	9.62	1.31
10/24	2,176	2,309	2,169	2,269	+7.59%	541,600	1051億9015万	+5.68%	8.88	1.21
10/21	2,093	2,171	2,085	2,109	-0.38%	437,600	977億7260万	-1.63%	8.25	1.12
10/20	2,102	2,119	2,088	2,117	-0.75%	93,900	981億4348万	-1.53%	8.28	1.13
10/19	2,135	2,149	2,106	2,133	0%	115,400	988億8524万	-1.07%	8.34	1.14
10/18	2,150	2,157	2,114	2,133	+0.05%	100,000	988億8524万	-1.2%	8.34	1.14
10/17	2,071	2,136	2,060	2,132	+3.04%	194,800	988億3888万	-1.3%	8.34	1.14
10/14	2,049	2,086	2,019	2,069	+4.44%	98,900	959億1821万	-4.26%	8.09	1.1
10/13	2,027	2,027	1,981	1,981	-2.89%	116,200	918億3856万	-8.54%	7.75	1.05
10/12	2,075	2,076	2,020	2,040	-1.88%	113,600	945億7378万	-6.21%	7.98	1.09
10/11	2,142	2,142	2,073	2,079	-2.58%	130,100	963億8181万	-4.81%	8.13	1.11
10/07	2,150	2,158	2,115	2,134	-2.91%	103,500	989億3159万	-2.65%	8.35	1.14
10/06	2,183	2,221	2,183	2,198	+1.06%	87,000	1018億9862万	-0.09%	8.6	1.17
10/05	2,171	2,214	2,148	2,175	+1.87%	123,800	1008億3234万	-1.41%	8.51	1.16
10/04	2,135	2,145	2,117	2,135	+2.74%	185,400	989億7795万	-3.48%	8.35	1.14
10/03	2,001	2,085	1,993	2,078	+1.32%	165,800	963億3545万	-6.52%	8.13	1.11
10/01	株式分割 1→4
09/30	2,119	2,119	2,045	2,051	-5%	172,600	950億8374万	-8.23%	8.02	1.09
09/29	2,217	2,229	2,137	2,159	-2.31%	146,500	4003億6236万	-3.92%	34.03	4.63
09/28	2,223	2,253	2,200	2,210	-0.45%	253,600	1024億5493万	-1.95%	8.63	1.18
09/27	2,173	2,235	2,173	2,220	+2.19%	136,000	1029億1853万	-1.81%	8.67	1.18
09/26	2,198	2,210	2,155	2,173	-1.7%	265,600	1007億1644万	-4.21%	8.49	1.16
09/22	2,180	2,225	2,163	2,210	-0.34%	178,000	1024億5493万	-2.99%	8.63	1.18
09/21	2,230	2,253	2,210	2,218	-2.21%	124,000	1028億263万	-3%	8.66	1.18
09/20	2,268	2,298	2,253	2,268	+3.19%	203,600	1051億2061万	-1.11%	8.86	1.21
09/16	2,188	2,228	2,178	2,198	+0.46%	181,600	1018億7544万	-4.37%	8.58	1.17
09/15	2,205	2,205	2,165	2,188	-0.68%	96,400	1014億1184万	-5.14%	8.54	1.16
09/14	2,210	2,243	2,193	2,203	-2.33%	122,000	1021億723万	-4.74%	8.6	1.17
09/13	2,295	2,295	2,250	2,255	-0.11%	132,000	1045億4112万	-2.76%	8.81	1.2
09/12	2,235	2,270	2,228	2,258	+2.15%	112,800	1046億5702万	-2.86%	8.82	1.2
09/09	2,173	2,215	2,153	2,210	+1.73%	182,400	1024億5493万	-5.15%	8.63	1.18
09/08	2,165	2,183	2,155	2,173	+1.28%	120,800	1007億1644万	-7.04%	8.49	1.16
09/07	2,193	2,193	2,128	2,145	-2.17%	116,400	994億4155万	-8.53%	8.38	1.14
09/06	2,200	2,223	2,183	2,193	-0.57%	112,800	1016億4364万	-7.02%	8.56	1.17
09/05	2,238	2,238	2,203	2,205	-2.43%	138,400	1022億2313万	-6.73%	8.61	1.17
09/02	2,303	2,303	2,255	2,260	-1.2%	78,400	1047億7292万	-4.56%	8.83	1.2
09/01	2,310	2,328	2,278	2,288	-1.82%	133,200	1060億4781万	-3.6%	8.94	1.22
08/31	2,338	2,353	2,328	2,330	-1.06%	89,600	1080億1810万	-2.02%	9.1	1.24
08/30	2,320	2,370	2,313	2,355	+1.84%	182,800	1091億7709万	-0.93%	9.2	1.25
08/29	2,345	2,345	2,300	2,313	-4.44%	219,200	1072億680万	-2.51%	9.03	1.23
08/26	2,418	2,433	2,388	2,420	+1.68%	206,400	1121億9047万	+2.07%	9.45	1.29
08/25	2,360	2,395	2,355	2,380	+0.85%	82,800	1103億3608万	+0.63%	9.3	1.27
08/24	2,368	2,375	2,333	2,360	+1.29%	87,600	1094億889万	+0.08%	9.22	1.25
08/23	2,340	2,348	2,323	2,330	-1.58%	66,800	1080億1810万	-0.89%	9.1	1.24
08/22	2,400	2,400	2,365	2,368	-1.97%	75,200	1097億5658万	+1.05%	9.25	1.26
08/19	2,423	2,445	2,413	2,415	+0.42%	88,400	1119億5867万	+3.47%	9.43	1.28
08/18	2,403	2,430	2,393	2,405	-0.31%	93,200	1114億9507万	+3.57%	9.39	1.28
08/17	2,408	2,420	2,390	2,413	+0.52%	126,000	1118億4277万	+4.44%	9.42	1.28
08/16	2,405	2,415	2,388	2,400	+0.1%	96,800	1112億6328万	+4.35%	9.37	1.28
08/15	2,405	2,405	2,368	2,398	+0.63%	97,200	1111億4738万	+4.74%	9.36	1.27
08/12	2,408	2,408	2,370	2,383	+2.14%	129,200	1104億5198万	+4.63%	9.31	1.27
08/10	2,370	2,375	2,325	2,333	-1.89%	88,800	1081億3400万	+2.93%	9.11	1.24

6368 オルガノ

株価チャート

2022/08/10～2023/01/06

株価推移

開示資料

決算

株式

チャート