オリジン（6513）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2011/01/06

2010/08/10～2011/01/06

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
2017	10/1, 株式併合 5→1
2011
01/06	2,260	2,355	2,215	2,285	+2.47%	93,000	-	+15.46%	-	-
01/05	2,250	2,250	2,210	2,230	0%	24,000	-	+13.89%	-	-
01/04	2,280	2,280	2,225	2,230	-0.45%	37,600	-	+15.07%	-	-
2010
12/30	2,205	2,245	2,165	2,240	+1.59%	42,800	-	+16.91%	-	-
12/29	2,075	2,250	2,055	2,205	+5.76%	74,000	-	+16.54%	-	-
12/28	2,045	2,095	2,030	2,085	+2.21%	24,000	-	+11.5%	-	-
12/27	2,020	2,040	1,985	2,040	+1.24%	17,800	-	+10.15%	-	-
12/24	2,040	2,040	2,000	2,015	-0.25%	18,600	-	+9.57%	-	-
12/22	2,060	2,080	2,010	2,020	-1.22%	22,800	-	+10.75%	-	-
12/21	2,065	2,085	2,025	2,045	-0.97%	20,400	-	+13.05%	-	-
12/20	2,065	2,095	1,995	2,065	+1.72%	47,200	-	+15.17%	-	-
12/17	2,010	2,055	2,000	2,030	+2.27%	43,200	-	+14.3%	-	-
12/16	1,975	2,000	1,975	1,985	+0.51%	20,800	-	+12.78%	-	-
12/15	1,950	1,985	1,925	1,975	+0.51%	25,800	-	+13.18%	-	-
12/14	2,000	2,010	1,945	1,965	-1.5%	27,800	-	+13.65%	-	-
12/13	1,820	1,995	1,820	1,995	+8.72%	63,600	-	+16.67%	-	-
12/10	1,865	1,865	1,820	1,835	-2.65%	24,200	-	+8.84%	-	-
12/09	1,935	1,965	1,870	1,885	-2.08%	26,000	-	+13.28%	-	-
12/08	1,795	1,930	1,795	1,925	+8.15%	58,600	-	+17.31%	-	-
12/07	1,755	1,780	1,735	1,780	+1.14%	12,000	-	+10.01%	-	-
12/06	1,750	1,785	1,750	1,760	+0.57%	11,600	-	+9.79%	-	-
12/03	1,720	1,760	1,720	1,750	+1.45%	8,000	-	+10.13%	-	-
12/02	1,730	1,730	1,710	1,725	+2.68%	8,600	-	+9.45%	-	-
12/01	1,715	1,715	1,660	1,680	-3.17%	14,600	-	+7.49%	-	-
11/30	1,750	1,790	1,695	1,735	-1.42%	23,800	-	+11.79%	-	-
11/29	1,710	1,765	1,710	1,760	+2.03%	14,200	-	+14.36%	-	-
11/26	1,680	1,745	1,680	1,725	+3.6%	22,800	-	+13.19%	-	-
11/25	1,640	1,675	1,640	1,665	+1.52%	9,000	-	+10.26%	-	-
11/24	1,635	1,660	1,615	1,640	-1.5%	7,400	-	+9.33%	-	-
11/22	1,675	1,685	1,665	1,665	+1.22%	5,800	-	+11.74%	-	-
11/19	1,700	1,710	1,645	1,645	-3.24%	10,200	-	+11.22%	-	-
11/18	1,635	1,710	1,635	1,700	+3.03%	21,200	-	+15.65%	-	-
11/17	1,625	1,660	1,625	1,650	+1.23%	3,200	-	+13.17%	-	-
11/16	1,660	1,660	1,630	1,630	-1.81%	4,800	-	+12.41%	-	-
11/15	1,620	1,675	1,620	1,660	+1.53%	9,600	-	+15.04%	-	-
11/12	1,640	1,650	1,625	1,635	-0.3%	7,800	-	+13.78%	-	-
11/11	1,645	1,655	1,575	1,640	+2.18%	15,600	-	+14.61%	-	-
11/10	1,555	1,660	1,555	1,605	+2.56%	40,000	-	+12.63%	-	-
11/09	1,465	1,565	1,465	1,565	+5.39%	14,000	-	+10.13%	-	-
11/08	1,435	1,500	1,405	1,485	+6.07%	22,400	-	+4.72%	-	-
11/05	1,315	1,445	1,315	1,400	+8.53%	22,400	-	-1.34%	-	-
11/04	1,305	1,330	1,250	1,290	-0.77%	8,000	-	-9.54%	-	-
11/02	1,370	1,370	1,255	1,300	-4.76%	11,000	-	-9.41%	-	-
11/01	1,405	1,405	1,340	1,365	-2.5%	4,200	-	-5.6%	-	-
10/29	1,410	1,410	1,375	1,400	-0.71%	6,400	-	-3.65%	-	-
10/28	1,450	1,450	1,405	1,410	-0.35%	8,200	-	-3.29%	-	-
10/27	1,410	1,435	1,410	1,415	+0.71%	3,600	-	-3.35%	-	-
10/26	1,445	1,445	1,405	1,405	0%	4,000	-	-4.36%	-	-
10/25	1,410	1,430	1,405	1,405	0%	5,400	-	-4.62%	-	-
10/22	1,385	1,405	1,385	1,405	+1.08%	3,800	-	-4.94%	-	-
10/21	1,385	1,390	1,375	1,390	0%	5,800	-	-6.21%	-	-
10/20	1,385	1,410	1,385	1,390	-1.07%	2,400	-	-6.46%	-	-
10/19	1,385	1,405	1,380	1,405	+0.72%	3,600	-	-5.64%	-	-
10/18	1,385	1,420	1,385	1,395	+1.45%	5,800	-	-6.38%	-	-
10/15	1,425	1,455	1,375	1,375	-3.17%	10,800	-	-7.78%	-	-
10/14	1,420	1,435	1,420	1,420	0%	7,000	-	-4.89%	-	-
10/13	1,425	1,435	1,420	1,420	-0.7%	5,200	-	-4.83%	-	-
10/12	1,490	1,525	1,420	1,430	-3.05%	12,000	-	-4.03%	-	-
10/08	1,490	1,495	1,475	1,475	-1.67%	7,400	-	-0.94%	-	-
10/07	1,480	1,500	1,480	1,500	+0.67%	3,600	-	+1.08%	-	-
10/06	1,485	1,500	1,480	1,490	+0.34%	4,200	-	+0.61%	-	-
10/05	1,495	1,525	1,470	1,485	-0.67%	7,600	-	+0.41%	-	-
10/04	1,505	1,525	1,490	1,495	-0.66%	7,800	-	+1.15%	-	-
10/01	1,545	1,545	1,505	1,505	-0.66%	5,200	-	+1.96%	-	-
09/30	1,550	1,550	1,515	1,515	-2.88%	8,600	-	+2.85%	-	-
09/29	1,525	1,560	1,520	1,560	+2.3%	6,800	-	+6.05%	-	-
09/28	1,550	1,555	1,505	1,525	-2.56%	5,400	-	+4.1%	-	-
09/27	1,550	1,565	1,530	1,565	+0.97%	4,200	-	+7.05%	-	-
09/24	1,560	1,560	1,525	1,550	+1.31%	11,800	-	+6.24%	-	-
09/22	1,550	1,550	1,530	1,530	-1.61%	5,000	-	+5.01%	-	-
09/21	1,565	1,570	1,545	1,555	+1.3%	8,600	-	+6.87%	-	-
09/17	1,515	1,550	1,515	1,535	+1.32%	8,000	-	+5.72%	-	-
09/16	1,555	1,555	1,500	1,515	-0.66%	7,400	-	+4.34%	-	-
09/15	1,470	1,540	1,440	1,525	+2.01%	14,400	-	+5.03%	-	-
09/14	1,475	1,495	1,470	1,495	+0.67%	2,000	-	+2.96%	-	-
09/13	1,485	1,510	1,485	1,485	+0.34%	4,400	-	+2.13%	-	-
09/10	1,490	1,520	1,440	1,480	+4.23%	18,800	-	+1.58%	-	-
09/09	1,415	1,425	1,410	1,420	0%	3,600	-	-2.74%	-	-
09/08	1,390	1,420	1,390	1,420	-0.35%	9,400	-	-3.2%	-	-
09/07	1,395	1,435	1,395	1,425	+1.06%	7,400	-	-3.39%	-	-
09/06	1,370	1,410	1,370	1,410	+2.92%	7,600	-	-5.11%	-	-
09/03	1,385	1,405	1,365	1,370	-1.44%	8,200	-	-8.61%	-	-
09/02	1,400	1,400	1,365	1,390	+2.21%	10,800	-	-8.13%	-	-
09/01	1,390	1,390	1,355	1,360	-3.55%	18,400	-	-10.99%	-	-
08/31	1,420	1,430	1,405	1,410	-2.76%	8,800	-	-8.68%	-	-
08/30	1,480	1,515	1,445	1,450	-0.34%	8,800	-	-6.87%	-	-
08/27	1,450	1,465	1,440	1,455	+0.34%	8,600	-	-7.21%	-	-
08/26	1,450	1,450	1,415	1,450	+0.69%	7,400	-	-8.17%	-	-
08/25	1,410	1,485	1,410	1,440	-0.35%	19,000	-	-9.38%	-	-
08/24	1,410	1,475	1,400	1,445	+2.48%	17,000	-	-9.86%	-	-
08/23	1,450	1,465	1,395	1,410	-2.76%	15,600	-	-12.69%	-	-
08/20	1,470	1,470	1,435	1,450	-3.33%	8,000	-	-11.04%	-	-
08/19	1,505	1,530	1,485	1,500	-0.33%	15,200	-	-8.93%	-	-
08/18	1,485	1,545	1,455	1,505	+2.73%	27,400	-	-9.5%	-	-
08/17	1,475	1,475	1,445	1,465	-2.01%	14,800	-	-12.85%	-	-
08/16	1,530	1,530	1,480	1,495	-2.29%	17,200	-	-12.27%	-	-
08/13	1,540	1,560	1,525	1,530	+0.33%	14,200	-	-11.41%	-	-
08/12	1,500	1,545	1,445	1,525	+0.99%	20,600	-	-12.76%	-	-
08/11	1,550	1,555	1,500	1,510	-2.58%	12,800	-	-14.59%	-	-
08/10	1,560	1,570	1,535	1,550	-0.32%	9,400	-	-13.6%	-	-

オリジン（6513）の株価チャート

2010/08/10～2011/01/06

株価推移

開示資料

決算

株式

チャート