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

2011/08/31

2011/04/07～2011/08/31

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
08/31	1,670	1,680	1,665	1,675	+1.21%	5,200	-	-2.79%	-	-
08/30	1,675	1,675	1,625	1,655	+1.22%	11,400	-	-4.39%	-	-
08/29	1,650	1,650	1,610	1,635	+0.93%	4,200	-	-6.14%	-	-
08/26	1,595	1,620	1,565	1,620	+2.21%	7,000	-	-7.64%	-	-
08/25	1,560	1,600	1,540	1,585	+2.59%	13,600	-	-10.3%	-	-
08/24	1,720	1,720	1,515	1,545	-6.65%	40,000	-	-13.25%	-	-
08/23	1,620	1,690	1,590	1,655	+1.85%	4,600	-	-7.95%	-	-
08/22	1,640	1,645	1,610	1,625	-1.52%	10,000	-	-10.17%	-	-
08/19	1,685	1,700	1,650	1,650	-3.51%	5,600	-	-9.49%	-	-
08/18	1,820	1,820	1,685	1,710	-5%	12,600	-	-6.86%	-	-
08/17	1,800	1,800	1,730	1,800	+0.56%	10,000	-	-2.49%	-	-
08/16	1,770	1,800	1,745	1,790	+0.56%	6,800	-	-3.4%	-	-
08/15	1,800	1,825	1,725	1,780	-0.84%	12,200	-	-4.4%	-	-
08/12	1,755	1,795	1,675	1,795	+2.28%	19,200	-	-4.06%	-	-
08/11	1,655	1,755	1,655	1,755	+1.15%	11,600	-	-6.6%	-	-
08/10	1,710	1,735	1,685	1,735	+2.97%	7,200	-	-8.15%	-	-
08/09	1,520	1,685	1,520	1,685	+2.74%	21,200	-	-11.32%	-	-
08/08	1,695	1,745	1,610	1,640	-5.48%	18,800	-	-14.32%	-	-
08/05	1,690	1,750	1,650	1,735	-3.34%	19,400	-	-10.1%	-	-
08/04	1,790	1,840	1,785	1,795	0%	13,800	-	-7.62%	-	-
08/03	1,785	1,815	1,775	1,795	-2.18%	8,200	-	-8.04%	-	-
08/02	1,860	1,860	1,820	1,835	-2.13%	12,400	-	-6.33%	-	-
08/01	1,850	1,875	1,835	1,875	+1.35%	6,400	-	-4.58%	-	-
07/29	1,855	1,855	1,850	1,850	-0.8%	5,800	-	-6.04%	-	-
07/28	1,855	1,865	1,840	1,865	0%	13,000	-	-5.47%	-	-
07/27	1,885	1,895	1,865	1,865	-3.12%	14,400	-	-5.62%	-	-
07/26	1,940	1,940	1,910	1,925	-0.77%	4,200	-	-2.53%	-	-
07/25	1,955	1,955	1,930	1,940	-0.26%	5,800	-	-1.62%	-	-
07/22	1,955	1,955	1,925	1,945	0%	10,000	-	-1.27%	-	-
07/21	1,920	1,950	1,920	1,945	-0.77%	4,200	-	-1.27%	-	-
07/20	1,980	1,980	1,960	1,960	+1.03%	1,200	-	-0.41%	-	-
07/19	1,965	1,965	1,935	1,940	-1.52%	5,800	-	-1.02%	-	-
07/15	1,975	1,975	1,955	1,970	+0.25%	5,600	-	+0.97%	-	-
07/14	1,980	1,980	1,960	1,965	0%	6,600	-	+1.24%	-	-
07/13	1,975	1,975	1,955	1,965	-0.51%	7,400	-	+1.6%	-	-
07/12	2,020	2,025	1,965	1,975	-2.23%	12,200	-	+2.49%	-	-
07/11	2,000	2,030	2,000	2,020	+1.25%	7,000	-	+5.26%	-	-
07/08	2,005	2,010	1,995	1,995	+0.25%	4,400	-	+4.61%	-	-
07/07	2,000	2,010	1,975	1,990	-1%	7,200	-	+4.74%	-	-
07/06	2,015	2,030	1,975	2,010	0%	10,400	-	+6.01%	-	-
07/05	2,040	2,050	2,000	2,010	-1.47%	9,800	-	+6.12%	-	-
07/04	2,065	2,065	2,040	2,040	-0.24%	4,200	-	+7.77%	-	-
07/01	2,110	2,115	2,020	2,045	-0.24%	20,600	-	+8.2%	-	-
06/30	2,030	2,050	2,000	2,050	+0.99%	28,800	137億3497万	+8.52%	82.47	0.96
06/29	1,980	2,035	1,980	2,030	+2.78%	21,200	-	+7.46%	-	-
06/28	1,985	2,000	1,975	1,975	-0.25%	8,200	-	+4.55%	-	-
06/27	1,945	1,990	1,935	1,980	+0.25%	8,200	-	+4.76%	-	-
06/24	1,960	2,000	1,935	1,975	+1.54%	38,400	-	+4.55%	-	-
06/23	1,930	1,955	1,900	1,945	0%	29,200	-	+2.96%	-	-
06/22	1,850	1,945	1,840	1,945	+5.99%	27,200	-	+2.8%	-	-
06/21	1,830	1,845	1,820	1,835	-0.81%	10,800	-	-3.17%	-	-
06/20	1,905	1,905	1,815	1,850	-2.63%	17,400	-	-2.68%	-	-
06/17	1,945	1,960	1,865	1,900	-2.31%	29,200	-	-0.37%	-	-
06/16	1,885	1,945	1,845	1,945	+2.91%	38,600	-	+1.46%	-	-
06/15	1,800	1,905	1,785	1,890	+7.69%	61,000	-	-2.17%	-	-
06/14	1,675	1,760	1,670	1,755	+2.93%	41,600	-	-9.86%	-	-
06/13	1,755	1,755	1,705	1,705	-2.01%	26,400	-	-13.14%	-	-
06/10	1,755	1,780	1,740	1,740	-1.69%	26,800	-	-11.99%	-	-
06/09	1,770	1,795	1,765	1,770	-1.67%	24,400	-	-11.1%	-	-
06/08	1,765	1,805	1,760	1,800	+1.98%	23,000	-	-10.18%	-	-
06/07	1,740	1,800	1,740	1,765	+2.02%	60,000	-	-12.45%	-	-
06/06	1,820	1,820	1,705	1,730	-5.21%	44,400	-	-14.74%	-	-
06/03	1,895	1,905	1,825	1,825	-3.69%	37,200	-	-10.76%	-	-
06/02	1,940	1,940	1,875	1,895	-2.82%	35,400	-	-7.92%	-	-
06/01	1,970	1,970	1,930	1,950	-1.76%	30,200	-	-5.61%	-	-
05/31	1,975	1,985	1,955	1,985	+0.51%	31,800	-	-4.2%	-	-
05/30	1,965	1,995	1,950	1,975	-1.74%	37,400	-	-4.87%	-	-
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%	-	-

オリジン（6513）の株価チャート

2011/04/07～2011/08/31

株価推移

開示資料

決算

株式

チャート