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

2011/10/28

2011/06/07～2011/10/28

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
10/28	1,525	1,525	1,485	1,510	+1.68%	8,800	-	+3.14%	-	-
10/27	1,435	1,485	1,435	1,485	+2.77%	4,600	-	+1.71%	-	-
10/26	1,485	1,485	1,430	1,445	-1.7%	6,800	-	-0.89%	-	-
10/25	1,470	1,470	1,420	1,470	+1.03%	5,600	-	+0.82%	-	-
10/24	1,445	1,475	1,440	1,455	+0.69%	4,400	-	0%	-	-
10/21	1,410	1,445	1,410	1,445	+0.7%	5,000	-	-0.34%	-	-
10/20	1,490	1,490	1,415	1,435	-4.97%	5,400	-	-0.9%	-	-
10/19	1,545	1,545	1,470	1,510	-1.63%	5,200	-	+4.43%	-	-
10/18	1,560	1,560	1,495	1,535	-1.92%	5,400	-	+6.3%	-	-
10/17	1,580	1,585	1,505	1,565	+0.32%	3,800	-	+8.38%	-	-
10/14	1,565	1,565	1,525	1,560	-0.95%	2,400	-	+8.18%	-	-
10/13	1,500	1,575	1,500	1,575	+5.35%	4,600	-	+9.45%	-	-
10/12	1,500	1,515	1,490	1,495	+0.34%	5,600	-	+3.96%	-	-
10/11	1,500	1,515	1,485	1,490	+1.71%	4,000	-	+3.33%	-	-
10/07	1,475	1,495	1,450	1,465	+0.69%	7,800	-	+1.24%	-	-
10/06	1,455	1,455	1,425	1,455	+3.93%	2,600	-	0%	-	-
10/05	1,465	1,465	1,395	1,400	0%	10,400	-	-4.31%	-	-
10/04	1,385	1,400	1,350	1,400	-1.75%	6,400	-	-4.96%	-	-
10/03	1,520	1,520	1,375	1,425	-4.68%	14,200	-	-3.85%	-	-
09/30	1,545	1,550	1,475	1,495	-1.97%	11,600	100億1647万	+0.47%	60.14	0.7
09/29	1,480	1,525	1,450	1,525	+2.35%	15,400	-	+2.35%	-	-
09/28	1,415	1,490	1,395	1,490	+11.61%	13,800	-	-0.33%	-	-
09/27	1,285	1,385	1,285	1,335	+5.95%	8,800	-	-11.06%	-	-
09/26	1,385	1,385	1,250	1,260	-9.03%	16,200	-	-16.72%	-	-
09/22	1,400	1,430	1,370	1,385	-1.77%	9,200	-	-9.54%	-	-
09/21	1,420	1,425	1,410	1,410	-0.35%	5,200	-	-8.91%	-	-
09/20	1,455	1,455	1,410	1,415	-2.75%	5,800	-	-9.47%	-	-
09/16	1,425	1,460	1,425	1,455	+4.68%	11,000	-	-7.79%	-	-
09/15	1,375	1,390	1,365	1,390	+4.51%	12,800	-	-12.63%	-	-
09/14	1,395	1,400	1,315	1,330	-4.66%	22,200	-	-17.19%	-	-
09/13	1,405	1,445	1,395	1,395	-0.36%	15,600	-	-14%	-	-
09/12	1,450	1,450	1,390	1,400	-3.78%	9,000	-	-14.32%	-	-
09/09	1,515	1,515	1,455	1,455	-4.59%	16,200	-	-11.44%	-	-
09/08	1,525	1,545	1,505	1,525	+0.66%	16,200	-	-7.8%	-	-
09/07	1,540	1,550	1,505	1,515	+1%	20,800	-	-9.01%	-	-
09/06	1,540	1,545	1,495	1,500	-2.6%	18,200	-	-10.5%	-	-
09/05	1,550	1,575	1,535	1,540	-2.84%	7,400	-	-8.88%	-	-
09/02	1,625	1,625	1,570	1,585	-2.46%	10,000	-	-6.93%	-	-
09/01	1,640	1,660	1,615	1,625	-2.99%	18,600	-	-5.19%	-	-
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%	-	-

オリジン（6513）の株価チャート

2011/06/07～2011/10/28

株価推移

開示資料

決算

株式

チャート