6513 オリジン

6513
2024/03/28
時価
81億円
PER 予
-倍
2010年以降
赤字-96.34倍
(2010-2023年)
PBR
0.28倍
2010年以降
0.27-1.37倍
(2010-2023年)
配当 予
2.48%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

時価総額

2010年3月31日
129億6447万
2011年3月31日
160億4646万
2012年3月30日
120億2647万
2013年3月29日
122億6097万
2014年3月31日
101億306万
2015年3月31日
164億6780万
2016年3月31日
92億9773万
2017年3月31日
101億6285万
2018年3月30日
112億6918万
2019年3月29日
127億5708万
2020年3月31日
90億684万
2021年3月31日
89億9338万
2022年3月31日
75億5564万
2023年3月31日
77億2342万

2023/10/30~2024/03/28

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,2041,2151,2041,209-0.25%4,10081億28万-0.9%-0.28
03/271,2181,2251,2121,212+0.08%7,50081億2038万-0.66%-0.28
03/261,2311,2311,2091,211-0.74%6,70081億1368万-0.74%-0.28
03/251,2111,2251,2111,220-1.05%20,20081億7398万-0.08%-0.28
03/221,2271,2331,2211,233+0.57%9,50082億6108万+0.98%-0.29
03/211,2281,2301,2181,226-0.16%5,30082億1418万+0.49%-0.28
03/191,2171,2281,2171,228+0.57%2,50082億2758万+0.66%-0.29
03/181,2181,2231,2131,221+0.16%1,60081億8068万+0.08%-0.28
03/151,2121,2241,2121,219+0.25%2,40081億6728万-0.08%-0.28
03/141,2121,2231,2121,216+0.08%1,40081億4718万-0.33%-0.28
03/131,2171,2231,2131,215-0.82%2,10081億4048万-0.41%-0.28
03/121,2021,2251,2021,225+1.66%4,80082億748万+0.41%-0.28
03/111,2131,2141,2051,205-1.23%2,50080億7348万-1.15%-0.28
03/081,2041,2301,2041,220+0.99%6,50081億7398万0%-0.28
03/071,2341,2341,2081,208-1.71%5,00080億9358万-0.98%-0.28
03/061,2311,2381,2181,229-0.41%5,40082億3428万+0.74%-0.29
03/051,2111,2381,2001,234+2.58%14,50082億6778万+1.06%-0.29
03/041,2191,2201,2031,203-1.23%6,30080億6008万-1.39%-0.28
03/011,2141,2261,2141,218-0.81%3,90081億6058万-0.25%-0.28
02/291,2131,2291,1921,228+1.24%21,50082億2758万+0.49%-0.29
02/281,2111,2241,2111,213-0.33%8,00081億2708万-0.66%-0.28
02/271,2201,2291,2151,217-0.65%3,20081億5388万-0.41%-0.28
02/261,2251,2331,2251,225-0.97%7,40082億748万+0.41%-0.28
02/221,2201,2381,2201,237+1.39%17,30082億8788万+1.48%-0.29
02/211,2151,2241,2151,220+0.16%3,40081億7398万+0.16%-0.28
02/201,2231,2231,2141,218-0.41%1,40081億6058万+0.08%-0.28
02/191,2131,2251,2101,223+0.49%7,00081億9408万+0.49%-0.28
02/161,2231,2261,2111,217-0.25%3,50081億5388万+0.08%-0.28
02/151,2141,2221,1941,220+0.58%16,20081億7398万+0.25%-0.28
02/141,2331,2331,2131,213-1.62%5,30081億2708万-0.41%-0.28
02/131,2201,2361,2201,233+1.07%11,30082億6108万+1.15%-0.29
02/091,2181,2251,2131,220+0.16%12,30081億7398万+0.08%-0.28
02/081,2201,2291,2111,218-0.16%10,80081億6058万-0.25%-0.28
02/071,2141,2341,2091,220+0.58%16,40081億7398万-0.08%-0.28
02/061,2201,2241,2131,213-0.57%3,70081億2708万-0.66%-0.28
02/051,2121,2271,2121,220+0.66%8,80081億7398万0%-0.28
02/021,2161,2191,2091,212-0.25%6,00081億2038万-0.66%-0.28
02/011,2381,2381,2151,215-1.14%8,30081億4048万-0.41%-0.28
01/311,2301,2341,2191,229+1.32%8,90082億3428万+0.82%-0.29
01/301,2401,2471,2131,213-2.02%45,40081億2708万-0.41%-0.28
01/291,2191,2381,2151,238+1.23%5,40082億9458万+1.64%-0.29
01/261,2351,2371,2231,223-0.16%5,30081億9408万+0.58%-0.28
01/251,2401,2401,2241,225-0.33%5,90082億748万+0.82%-0.28
01/241,2131,2371,2031,229+1.32%14,40082億3428万+1.24%-0.29
01/231,2281,2311,2101,213-1.22%8,60081億2708万0%-0.28
01/221,1901,2351,1901,228+3.19%17,70082億2758万+1.4%-0.29
01/191,1951,2001,1841,190-0.42%13,40079億7298万-1.49%-0.28
01/181,1951,2011,1921,195-0.08%4,80080億648万-0.99%-0.28
01/171,2061,2151,1961,196-0.83%8,30080億1318万-0.75%-0.28
01/161,2091,2111,2051,206-0.25%2,70080億8018万+0.17%-0.28
01/151,2031,2121,2021,209-0.08%9,60081億28万+0.5%-0.28
01/121,2331,2331,2091,210-1.79%11,20081億698万+0.67%-0.28
01/111,2381,2461,2321,232-0.48%3,70082億5438万+2.5%-0.29
01/101,2381,2471,2341,238-0.72%5,80082億9458万+3.08%-0.29
01/091,2451,2471,2401,247+0.48%3,50083億5488万+3.92%-0.29
01/051,2441,2441,2361,241-0.96%2,20083億1468万+3.59%-0.29
01/041,2301,2541,2181,253+2.2%19,10083億9508万+4.77%-0.29
2023
12/291,2241,2261,2121,226+0.82%10,40082億1418万+2.68%-0.29
12/281,2041,2261,2041,216+0.75%7,40081億4718万+1.93%-0.29
12/271,2011,2071,2001,207-0.17%7,00080億8688万+1.26%-0.29
12/261,2071,2091,2001,209+0.5%10,70081億28万+1.51%-0.29
12/251,2081,2081,1911,203-0.17%7,50080億6008万+1.09%-0.28
12/221,2001,2051,1951,205+0.42%12,80080億7348万+1.35%-0.29
12/211,2001,2031,1991,200-0.33%11,60080億3998万+1.01%-0.28
12/201,2051,2051,1821,204-0.08%8,30080億6678万+1.43%-0.28
12/191,2001,2101,1991,205+0.42%6,50080億7348万+1.69%-0.29
12/181,1901,2031,1901,2000%19,70080億3998万+1.44%-0.28
12/151,1841,2051,1841,200+1.61%62,50080億3998万+1.27%-0.28
12/141,2001,2021,1781,181+0.08%12,20079億1268万-0.42%-0.28
12/131,1511,1921,1511,180+2.7%17,70079億598万-0.67%-0.28
12/121,1661,1701,1471,149-1.12%9,80076億9828万-3.53%-0.27
12/111,1441,1651,1441,162+1.57%9,70077億8538万-2.68%-0.28
12/081,1601,1601,1351,144-1.8%38,70076億6478万-4.51%-0.27
12/071,1841,1841,1651,165-2.02%15,20078億548万-3%-0.28
12/061,1921,2001,1891,1890%4,70079億6628万-1.25%-0.28
12/051,2141,2141,1781,189-1.08%16,70079億6628万-1.33%-0.28
12/041,2101,2111,2021,202-0.5%5,20080億5338万-0.5%-0.28
12/011,2221,2221,2051,208-0.66%9,50080億9358万-0.17%-0.29
11/301,1971,2161,1901,216+1.59%5,10081億4718万+0.33%-0.29
11/291,1921,1971,1861,197+0.42%4,60080億1988万-1.4%-0.28
11/281,2001,2071,1901,192-0.67%4,90079億8638万-1.97%-0.28
11/271,2091,2091,2001,200-0.74%2,00080億3998万-1.56%-0.28
11/241,2131,2131,1951,209+1.6%6,70081億28万-0.98%-0.29
11/221,1821,1911,1821,190+0.93%4,90079億7298万-2.7%-0.28
11/211,1871,1871,1791,179+0.34%6,00078億9928万-3.83%-0.28
11/201,1891,1901,1751,175-1.09%7,20078億7248万-4.39%-0.28
11/171,1771,1891,1761,188+1.02%8,00079億5958万-3.65%-0.28
11/161,1861,1861,1701,176+0.17%10,90078億7918万-4.93%-0.28
11/151,1591,1751,1551,174+1.65%13,30078億6578万-5.48%-0.28
11/141,1681,1731,1551,155-0.43%12,50077億3848万-7.3%-0.27
11/131,1301,1881,1301,160-6.75%54,40077億7198万-7.2%-0.27
11/101,2301,2451,2291,244+1.14%5,80083億3478万-0.72%-0.29
11/091,2281,2371,2281,230-0.32%4,80082億4098万-1.84%-0.29
11/081,2411,2411,2301,234-0.24%10,70082億6778万-1.59%-0.29
11/071,2461,2551,2371,237-0.72%9,10082億8788万-1.36%-0.29
11/061,2581,2581,2451,246+0.24%7,50083億4818万-0.72%-0.29
11/021,2401,2521,2401,243+0.4%4,80083億2808万-1.04%-0.29
11/011,2481,2501,2321,238-0.08%9,30082億9458万-1.59%-0.29
10/311,2231,2411,2191,239+2.82%19,40083億128万-1.59%-0.29
10/301,2551,2601,2051,205-5.19%73,50080億7348万-4.44%-0.29

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
2,235
447
1/26
945
189
11/20
210,400
1,052,000
1/26
--129億6447万
3/31
2011年
3月期
2,900
580
3/1

580
2/21
1,250
250
11/4
445,200
2,226,000
1/24
194億2995万83億7498万160億4646万
3/31
2012年
3月期
2,395
479
4/1
1,060
212
12/29
197,400
987,000
3/5
160億4646万71億198万120億2647万
3/30
2013年
3月期
2,365
473
2/8
1,165
233
7/30
710,800
3,554,000
2/8
158億4546万78億548万122億6097万
3/29
2014年
3月期
2,155
431
5/14
1,465
293
6/27
523,800
2,619,000
5/14
144億3846万98億1547万101億306万
3/31
2015年
3月期
2,790
558
2/25
1,375
275
5/7
352,600
1,763,000
10/7
186億9296万92億1248万164億6780万
3/31
2016年
3月期
2,600
520
5/13
1,220
244
2/12
217,600
1,088,000
5/13
174億1996万81億7398万92億9773万
3/31
2017年
3月期
1,640
328
3/6

328
1/10
1,215
243
8/18

243
8/17
45,400
227,000
3/21
109億8797万81億4048万101億6285万
3/31
2018年
3月期
2,188
9/27
1,375
275
5/12
356,800
1,784,000
9/8
146億5956万92億1248万112億6918万
3/30
2019年
3月期
2,600
5/14
1,500
12/26
494,700
5/14
174億1996万100億4997万127億5708万
3/29
2020年
3月期
2,175
4/5
1,100
3/13
150,400
5/14
145億7246万73億6998万90億684万
3/31
2021年
3月期
1,548
6/8
1,205
8/12
47,500
8/12
103億7157万80億7348万89億9338万
3/31
2022年
3月期
1,440
4/1
1,137
3/8
84,400
8/11
96億4797万76億1788万75億5564万
3/31
2023年
3月期
1,517
4/1
1,116
5/11
429,000
8/22
101億6387万74億7718万77億2342万
3/31
最新1,209
2024/3/28
4,10081億28万