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

2011/05/27

2010/12/28～2011/05/27

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
05/27	2,035	2,050	2,005	2,010	-2.43%	23,600	-	-3.27%	-	-
05/26	2,055	2,070	2,000	2,060	+2.23%	25,000	-	-1.01%	-	-
05/25	2,020	2,025	1,990	2,015	+0.5%	20,600	-	-3.22%	-	-
05/24	1,955	2,045	1,955	2,005	+3.08%	25,400	-	-3.79%	-	-
05/23	1,995	1,995	1,925	1,945	-2.26%	33,400	-	-6.71%	-	-
05/20	2,045	2,045	1,990	1,990	-0.75%	15,400	-	-4.83%	-	-
05/19	2,085	2,085	2,000	2,005	-0.99%	27,800	-	-4.39%	-	-
05/18	2,000	2,045	2,000	2,025	+1.25%	19,600	-	-3.66%	-	-
05/17	2,000	2,025	1,970	2,000	+0.25%	34,000	-	-5.08%	-	-
05/16	2,050	2,080	1,970	1,995	-7.21%	77,600	-	-5.63%	-	-
05/13	2,315	2,335	1,960	2,150	-7.13%	123,400	-	+1.22%	-	-
05/12	2,245	2,355	2,240	2,315	+1.98%	69,600	-	+8.74%	-	-
05/11	2,175	2,270	2,140	2,270	+5.83%	59,800	-	+6.67%	-	-
05/10	2,070	2,160	2,070	2,145	+3.62%	21,000	-	+0.56%	-	-
05/09	2,090	2,090	2,060	2,070	0%	10,000	-	-3.27%	-	-
05/06	2,085	2,090	2,065	2,070	-2.13%	9,400	-	-3.59%	-	-
05/02	2,120	2,135	2,110	2,115	+0.95%	16,600	-	-1.76%	-	-
04/28	2,090	2,100	2,075	2,095	+0.48%	21,400	-	-3.01%	-	-
04/27	2,125	2,145	2,080	2,085	-1.65%	22,000	-	-3.92%	-	-
04/26	2,170	2,170	2,120	2,120	-1.4%	17,400	-	-2.97%	-	-
04/25	2,125	2,160	2,125	2,150	+2.38%	21,400	-	-2.32%	-	-
04/22	2,130	2,130	2,090	2,100	-0.24%	6,800	-	-5.02%	-	-
04/21	2,135	2,165	2,105	2,105	+1.2%	17,800	-	-4.79%	-	-
04/20	2,060	2,090	2,060	2,080	+2.21%	10,800	-	-5.84%	-	-
04/19	2,075	2,085	2,025	2,035	-2.16%	22,400	-	-7.5%	-	-
04/18	2,075	2,105	2,075	2,080	-0.24%	11,400	-	-5.54%	-	-
04/15	2,060	2,135	2,060	2,085	+0.48%	19,200	-	-6.12%	-	-
04/14	2,020	2,075	2,015	2,075	+2.22%	16,800	-	-7.53%	-	-
04/13	2,040	2,070	2,010	2,030	-2.17%	22,200	-	-10.53%	-	-
04/12	2,100	2,135	2,050	2,075	-3.04%	24,800	-	-9.7%	-	-
04/11	2,155	2,190	2,130	2,140	-0.47%	11,400	-	-8%	-	-
04/08	2,130	2,170	2,095	2,150	+0.94%	26,800	-	-8.59%	-	-
04/07	2,205	2,235	2,130	2,130	-2.96%	30,600	-	-10.35%	-	-
04/06	2,230	2,250	2,195	2,195	-2.01%	13,200	-	-8.66%	-	-
04/05	2,330	2,335	2,230	2,240	-1.1%	25,200	-	-7.74%	-	-
04/04	2,305	2,335	2,250	2,265	-1.52%	19,000	-	-7.63%	-	-
04/01	2,395	2,395	2,280	2,300	-3.97%	24,200	-	-6.88%	-	-
03/31	2,395	2,395	2,330	2,395	+3.01%	23,400	160億4646万	-3.51%	16.83	1.13
03/30	2,250	2,325	2,230	2,325	+3.56%	43,400	-	-6.93%	-	-
03/29	2,110	2,245	2,110	2,245	+1.81%	25,400	-	-10.84%	-	-
03/28	2,260	2,265	2,145	2,205	-3.71%	41,000	-	-13.33%	-	-
03/25	2,375	2,375	2,240	2,290	-2.14%	45,400	-	-10.79%	-	-
03/24	2,435	2,485	2,315	2,340	-5.26%	37,000	-	-9.51%	-	-
03/23	2,510	2,510	2,420	2,470	-1.98%	41,200	-	-5.15%	-	-
03/22	2,500	2,520	2,425	2,520	+5.44%	40,200	-	-3.74%	-	-
03/18	2,225	2,420	2,220	2,390	+13.27%	54,600	-	-9.13%	-	-
03/17	1,915	2,145	1,915	2,110	+2.68%	40,400	-	-20.23%	-	-
03/16	1,880	2,085	1,880	2,055	+10.78%	58,600	-	-23.06%	-	-
03/15	2,075	2,095	1,675	1,855	-10.6%	74,000	-	-31.14%	-	-
03/14	2,075	2,220	2,075	2,075	-19.42%	80,600	-	-24.02%	-	-
03/11	2,590	2,610	2,570	2,575	-2.83%	42,200	-	-6.64%	-	-
03/10	2,745	2,745	2,635	2,650	-1.67%	33,600	-	-4.02%	-	-
03/09	2,755	2,775	2,690	2,695	-2.18%	25,800	-	-2.43%	-	-
03/08	2,770	2,810	2,755	2,755	-1.08%	17,800	-	-0.14%	-	-
03/07	2,755	2,790	2,730	2,785	0%	20,000	-	+1.13%	-	-
03/04	2,800	2,815	2,750	2,785	+1.09%	27,600	-	+1.38%	-	-
03/03	2,745	2,775	2,725	2,755	-1.43%	37,000	-	+0.51%	-	-
03/02	2,800	2,840	2,775	2,795	-1.24%	44,600	-	+2.23%	-	-
03/01	2,900	2,900	2,815	2,830	-0.53%	38,200	-	+3.82%	-	-
02/28	2,750	2,850	2,710	2,845	+5.37%	50,800	-	+4.83%	-	-
02/25	2,665	2,715	2,575	2,700	+3.25%	47,200	-	+0.33%	-	-
02/24	2,710	2,780	2,600	2,615	-5.77%	85,400	-	-2.13%	-	-
02/23	2,800	2,820	2,775	2,775	-2.29%	37,000	-	+4.4%	-	-
02/22	2,850	2,860	2,785	2,840	-2.07%	53,800	-	+7.74%	-	-
02/21	2,780	2,900	2,775	2,900	+5.07%	66,800	-	+11.15%	-	-
02/18	2,765	2,790	2,715	2,760	-0.18%	27,400	-	+7.02%	-	-
02/17	2,810	2,820	2,745	2,765	-1.6%	54,400	-	+8.18%	-	-
02/16	2,780	2,870	2,780	2,810	+0.36%	61,200	-	+10.94%	-	-
02/15	2,850	2,870	2,790	2,800	-1.06%	67,200	-	+11.46%	-	-
02/14	2,775	2,845	2,765	2,830	+2.72%	59,600	-	+13.47%	-	-
02/10	2,800	2,800	2,735	2,755	-0.9%	49,000	-	+11.45%	-	-
02/09	2,660	2,825	2,660	2,780	+5.9%	96,600	-	+13.42%	-	-
02/08	2,790	2,850	2,575	2,625	-5.58%	162,600	-	+8.07%	-	-
02/07	2,785	2,825	2,715	2,780	+1.65%	101,000	-	+15.21%	-	-
02/04	2,665	2,745	2,665	2,735	+2.82%	68,400	-	+14.44%	-	-
02/03	2,675	2,695	2,640	2,660	-0.19%	21,200	-	+12.52%	-	-
02/02	2,675	2,685	2,620	2,665	+1.52%	43,000	-	+13.89%	-	-
02/01	2,690	2,750	2,600	2,625	-0.57%	116,600	-	+13.44%	-	-
01/31	2,515	2,665	2,515	2,640	+0.96%	66,600	-	+15.33%	-	-
01/28	2,620	2,650	2,540	2,615	-0.38%	68,200	-	+15.4%	-	-
01/27	2,630	2,635	2,565	2,625	+1.35%	87,400	-	+16.98%	-	-
01/26	2,600	2,690	2,490	2,590	-0.19%	200,800	-	+16.67%	-	-
01/25	2,530	2,670	2,460	2,595	+2.57%	311,400	-	+18.17%	-	-
01/24	2,290	2,570	2,290	2,530	+11.95%	445,200	-	+16.54%	-	-
01/21	2,360	2,445	2,205	2,260	+1.57%	270,200	-	+5.21%	-	-
01/20	2,275	2,275	2,220	2,225	-2.2%	24,200	-	+4.07%	-	-
01/19	2,240	2,285	2,235	2,275	+2.25%	44,200	-	+7.21%	-	-
01/18	2,180	2,225	2,180	2,225	+3.01%	27,200	-	+5.65%	-	-
01/17	2,140	2,175	2,140	2,160	+1.17%	25,000	-	+3.15%	-	-
01/14	2,170	2,170	2,115	2,135	-2.29%	30,000	-	+2.69%	-	-
01/13	2,245	2,265	2,140	2,185	-0.68%	63,200	-	+5.86%	-	-
01/12	2,330	2,330	2,190	2,200	-4.14%	47,600	-	+7.47%	-	-
01/11	2,325	2,325	2,265	2,295	-1.5%	62,600	-	+13.17%	-	-
01/07	2,270	2,415	2,270	2,330	+1.97%	86,400	-	+16.33%	-	-
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%	-	-

オリジン（6513）の株価チャート

2010/12/28～2011/05/27

株価推移

開示資料

決算

株式

チャート