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

2012/02/22

2011/09/27～2012/02/22

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
2012
02/22	1,505	1,510	1,485	1,510	+0.67%	7,400	-	+12.35%	-	-
02/21	1,500	1,505	1,475	1,500	-0.33%	7,600	-	+12.61%	-	-
02/20	1,480	1,535	1,480	1,505	+2.03%	14,200	-	+14.02%	-	-
02/17	1,475	1,500	1,455	1,475	+3.51%	35,000	-	+12.85%	-	-
02/16	1,380	1,470	1,375	1,425	+3.64%	42,600	-	+10.04%	-	-
02/15	1,370	1,380	1,350	1,375	+0.36%	12,600	-	+7%	-	-
02/14	1,370	1,375	1,330	1,370	0%	10,600	-	+7.28%	-	-
02/13	1,300	1,375	1,300	1,370	+4.58%	17,800	-	+8.04%	-	-
02/10	1,305	1,330	1,300	1,310	-0.38%	13,800	-	+4.13%	-	-
02/09	1,370	1,370	1,270	1,315	-1.13%	24,400	-	+5.12%	-	-
02/08	1,300	1,330	1,300	1,330	+4.31%	12,200	-	+6.91%	-	-
02/07	1,255	1,285	1,255	1,275	+1.59%	9,200	-	+3.07%	-	-
02/06	1,275	1,280	1,245	1,255	+1.21%	15,200	-	+2.12%	-	-
02/03	1,320	1,320	1,240	1,240	-4.62%	10,200	-	+1.22%	-	-
02/02	1,280	1,300	1,280	1,300	+0.78%	7,000	-	+6.47%	-	-
02/01	1,300	1,300	1,285	1,290	-1.53%	8,800	-	+6.09%	-	-
01/31	1,290	1,320	1,285	1,310	0%	7,400	-	+8.35%	-	-
01/30	1,300	1,310	1,300	1,310	-2.24%	7,800	-	+8.89%	-	-
01/27	1,360	1,360	1,305	1,340	-1.47%	12,200	-	+12.04%	-	-
01/26	1,375	1,390	1,345	1,360	+0.74%	26,800	-	+14.67%	-	-
01/25	1,310	1,350	1,300	1,350	+4.25%	23,200	-	+14.7%	-	-
01/24	1,305	1,320	1,285	1,295	-1.52%	13,000	-	+10.68%	-	-
01/23	1,285	1,315	1,280	1,315	+3.95%	20,800	-	+12.68%	-	-
01/20	1,240	1,265	1,220	1,265	+3.69%	16,200	-	+8.58%	-	-
01/19	1,205	1,230	1,205	1,220	+1.24%	10,800	-	+4.63%	-	-
01/18	1,205	1,220	1,190	1,205	+0.84%	13,400	-	+3.17%	-	-
01/17	1,180	1,200	1,180	1,195	+1.27%	4,800	-	+2.22%	-	-
01/16	1,185	1,190	1,160	1,180	-0.42%	6,400	-	+0.77%	-	-
01/13	1,190	1,210	1,175	1,185	+1.28%	18,000	-	+0.94%	-	-
01/12	1,180	1,185	1,165	1,170	0%	8,600	-	-0.76%	-	-
01/11	1,155	1,180	1,155	1,170	+2.63%	11,200	-	-1.1%	-	-
01/10	1,140	1,150	1,135	1,140	+0.88%	5,600	-	-3.96%	-	-
01/06	1,135	1,140	1,125	1,130	0%	11,800	-	-4.96%	-	-
01/05	1,135	1,145	1,130	1,130	-1.31%	11,000	-	-5.28%	-	-
01/04	1,160	1,160	1,140	1,145	+0.44%	16,600	-	-4.1%	-	-
2011
12/30	1,090	1,140	1,090	1,140	+5.56%	18,000	-	-4.52%	-	-
12/29	1,140	1,145	1,060	1,080	-6.09%	37,000	-	-9.55%	-	-
12/28	1,165	1,165	1,150	1,150	-0.86%	3,000	-	-3.85%	-	-
12/27	1,160	1,160	1,150	1,160	0%	3,000	-	-2.77%	-	-
12/26	1,145	1,160	1,145	1,160	+2.65%	9,200	-	-2.68%	-	-
12/22	1,135	1,140	1,125	1,130	-1.74%	9,800	-	-5.12%	-	-
12/21	1,150	1,160	1,145	1,150	+1.32%	11,200	-	-3.52%	-	-
12/20	1,100	1,140	1,100	1,135	+3.18%	10,400	-	-4.94%	-	-
12/19	1,125	1,125	1,100	1,100	-3.08%	19,400	-	-8.1%	-	-
12/16	1,175	1,175	1,135	1,135	-2.58%	14,600	-	-5.65%	-	-
12/15	1,210	1,210	1,165	1,165	-4.9%	13,200	-	-3.8%	-	-
12/14	1,250	1,250	1,225	1,225	-3.16%	4,000	-	+0.41%	-	-
12/13	1,285	1,285	1,255	1,265	-1.56%	9,800	-	+3.1%	-	-
12/12	1,290	1,320	1,285	1,285	+1.18%	12,400	-	+4.22%	-	-
12/09	1,280	1,280	1,250	1,270	+2.42%	25,600	-	+2.5%	-	-
12/08	1,230	1,250	1,230	1,240	+0.81%	12,400	-	-0.4%	-	-
12/07	1,250	1,250	1,205	1,230	-1.99%	24,800	-	-1.84%	-	-
12/06	1,305	1,305	1,255	1,255	-3.83%	16,400	-	-0.55%	-	-
12/05	1,280	1,305	1,280	1,305	+1.95%	7,800	-	+2.59%	-	-
12/02	1,275	1,280	1,265	1,280	+1.19%	4,800	-	+0.08%	-	-
12/01	1,285	1,285	1,240	1,265	+4.98%	24,600	-	-1.63%	-	-
11/30	1,210	1,225	1,200	1,205	-2.03%	19,000	-	-6.88%	-	-
11/29	1,180	1,230	1,170	1,230	+6.49%	13,800	-	-5.67%	-	-
11/28	1,140	1,170	1,140	1,155	+0.87%	20,400	-	-11.97%	-	-
11/25	1,165	1,175	1,140	1,145	+1.78%	21,800	-	-13.52%	-	-
11/24	1,110	1,125	1,090	1,125	-0.44%	15,000	-	-15.92%	-	-
11/22	1,095	1,130	1,080	1,130	+3.67%	24,000	-	-16.61%	-	-
11/21	1,115	1,115	1,080	1,090	-2.24%	20,400	-	-20.55%	-	-
11/18	1,145	1,145	1,100	1,115	-3.04%	19,600	-	-19.84%	-	-
11/17	1,110	1,155	1,100	1,150	0%	17,800	-	-18.38%	-	-
11/16	1,195	1,200	1,140	1,150	-4.56%	13,200	-	-19.18%	-	-
11/15	1,210	1,210	1,190	1,205	0%	8,200	-	-16.14%	-	-
11/14	1,265	1,270	1,200	1,205	-4.37%	13,400	-	-16.72%	-	-
11/11	1,285	1,285	1,225	1,260	-4.91%	22,200	-	-13.52%	-	-
11/10	1,330	1,345	1,310	1,325	-5.36%	12,000	-	-9.43%	-	-
11/09	1,385	1,400	1,375	1,400	+1.45%	7,800	-	-4.5%	-	-
11/08	1,410	1,425	1,375	1,380	-3.16%	6,000	-	-5.93%	-	-
11/07	1,430	1,430	1,410	1,425	-0.35%	4,800	-	-3.13%	-	-
11/04	1,440	1,440	1,430	1,430	0%	5,000	-	-3.05%	-	-
11/02	1,415	1,435	1,400	1,430	0%	4,200	-	-3.25%	-	-
11/01	1,410	1,440	1,410	1,430	-1.38%	8,000	-	-2.99%	-	-
10/31	1,490	1,505	1,410	1,450	-3.97%	19,200	-	-1.16%	-	-
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%	-	-

オリジン（6513）の株価チャート

2011/09/27～2012/02/22

株価推移

開示資料

決算

株式

チャート