オリジン（6513）の株価チャート
2014/01/10～2014/06/06
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 | |||||||||
| 2014 | ||||||||||
| 06/06 | 1,505 | 1,510 | 1,490 | 1,500 | +0.33% | 13,600 | 100億4997万 | +3.52% | 3.48 | 0.44 |
| 06/05 | 1,490 | 1,500 | 1,480 | 1,495 | +0.67% | 13,600 | 100億1647万 | +3.39% | 3.47 | 0.44 |
| 06/04 | 1,495 | 1,495 | 1,480 | 1,485 | 0% | 10,800 | 99億4947万 | +2.91% | 3.45 | 0.43 |
| 06/03 | 1,485 | 1,490 | 1,485 | 1,485 | +0.34% | 13,600 | 99億4947万 | +3.05% | 3.45 | 0.43 |
| 06/02 | 1,470 | 1,485 | 1,470 | 1,480 | +0.68% | 13,000 | 99億1597万 | +2.85% | 3.44 | 0.43 |
| 05/30 | 1,465 | 1,470 | 1,460 | 1,470 | +0.34% | 9,400 | 98億4897万 | +2.3% | 3.41 | 0.43 |
| 05/29 | 1,460 | 1,470 | 1,460 | 1,465 | -0.34% | 3,400 | 98億1547万 | +2.02% | 3.4 | 0.43 |
| 05/28 | 1,470 | 1,480 | 1,465 | 1,470 | -0.68% | 11,000 | 98億4897万 | +2.44% | 3.41 | 0.43 |
| 05/27 | 1,465 | 1,485 | 1,465 | 1,480 | 0% | 3,600 | 99億1597万 | +3.28% | 3.44 | 0.43 |
| 05/26 | 1,485 | 1,490 | 1,475 | 1,480 | +0.68% | 7,400 | 99億1597万 | +3.42% | 3.44 | 0.43 |
| 05/23 | 1,460 | 1,475 | 1,460 | 1,470 | +1.03% | 8,800 | 98億4897万 | +2.94% | 3.41 | 0.43 |
| 05/22 | 1,430 | 1,455 | 1,430 | 1,455 | +2.46% | 4,200 | 97億4847万 | +2.03% | 3.38 | 0.42 |
| 05/21 | 1,430 | 1,435 | 1,420 | 1,420 | -1.39% | 1,400 | 95億1398万 | -0.28% | 3.3 | 0.41 |
| 05/20 | 1,425 | 1,450 | 1,425 | 1,440 | 0% | 5,400 | 96億4798万 | +1.12% | 3.34 | 0.42 |
| 05/19 | 1,440 | 1,445 | 1,435 | 1,440 | -1.71% | 7,800 | 96億4798万 | +1.12% | 3.34 | 0.42 |
| 05/16 | 1,460 | 1,475 | 1,450 | 1,465 | -2.01% | 20,200 | 98億1547万 | +2.88% | 3.4 | 0.43 |
| 05/15 | 1,485 | 1,495 | 1,455 | 1,495 | +2.05% | 27,000 | 100億1647万 | +4.91% | 3.47 | 0.44 |
| 05/14 | 1,425 | 1,510 | 1,410 | 1,465 | +5.02% | 50,200 | 98億1547万 | +2.73% | 3.4 | 0.43 |
| 05/13 | 1,380 | 1,400 | 1,380 | 1,395 | +1.09% | 7,600 | 93億4648万 | -2.24% | 3.24 | 0.41 |
| 05/12 | 1,380 | 1,400 | 1,380 | 1,380 | 0% | 5,800 | 92億4598万 | -3.63% | 3.2 | 0.4 |
| 05/09 | 1,380 | 1,400 | 1,380 | 1,380 | 0% | 6,200 | 92億4598万 | -4.03% | 3.2 | 0.4 |
| 05/08 | 1,380 | 1,395 | 1,380 | 1,380 | 0% | 6,600 | 92億4598万 | -4.37% | 3.2 | 0.4 |
| 05/07 | 1,420 | 1,420 | 1,375 | 1,380 | -3.16% | 18,600 | 92億4598万 | -4.76% | 3.2 | 0.4 |
| 05/02 | 1,415 | 1,430 | 1,415 | 1,425 | 0% | 2,800 | 95億4748万 | -1.99% | 3.31 | 0.41 |
| 05/01 | 1,410 | 1,430 | 1,410 | 1,425 | 0% | 9,000 | 95億4748万 | -2.2% | 3.31 | 0.41 |
| 04/30 | 1,430 | 1,430 | 1,415 | 1,425 | 0% | 6,800 | 95億4748万 | -2.46% | 3.31 | 0.41 |
| 04/28 | 1,415 | 1,430 | 1,410 | 1,425 | -1.04% | 7,200 | 95億4748万 | -2.66% | 3.31 | 0.41 |
| 04/25 | 1,440 | 1,440 | 1,435 | 1,440 | +1.05% | 6,000 | 96億4798万 | -1.91% | 3.34 | 0.42 |
| 04/24 | 1,425 | 1,445 | 1,425 | 1,425 | -1.04% | 5,800 | 95億4748万 | -3.06% | 3.31 | 0.41 |
| 04/23 | 1,425 | 1,440 | 1,425 | 1,440 | +1.05% | 2,600 | 96億4798万 | -2.24% | 3.34 | 0.42 |
| 04/22 | 1,445 | 1,445 | 1,425 | 1,425 | -1.38% | 3,600 | 95億4748万 | -3.46% | 3.31 | 0.41 |
| 04/21 | 1,435 | 1,465 | 1,400 | 1,445 | +1.05% | 19,400 | 96億8148万 | -2.23% | 3.35 | 0.42 |
| 04/18 | 1,430 | 1,430 | 1,420 | 1,430 | +0.7% | 3,800 | 95億8098万 | -3.44% | 3.32 | 0.42 |
| 04/17 | 1,425 | 1,430 | 1,410 | 1,420 | +0.35% | 13,800 | 95億1398万 | -4.44% | 3.3 | 0.41 |
| 04/16 | 1,415 | 1,430 | 1,410 | 1,415 | +0.71% | 10,400 | 94億8048万 | -5.16% | 3.28 | 0.41 |
| 04/15 | 1,415 | 1,415 | 1,400 | 1,405 | -0.71% | 16,600 | 94億1348万 | -6.27% | 3.26 | 0.41 |
| 04/14 | 1,405 | 1,425 | 1,405 | 1,415 | 0% | 6,000 | 94億8048万 | -6.04% | 3.28 | 0.41 |
| 04/11 | 1,435 | 1,435 | 1,410 | 1,415 | -2.08% | 13,600 | 94億8048万 | -6.48% | 3.28 | 0.41 |
| 04/10 | 1,455 | 1,470 | 1,440 | 1,445 | -0.34% | 12,000 | 96億8148万 | -4.93% | 3.35 | 0.42 |
| 04/09 | 1,475 | 1,480 | 1,450 | 1,450 | -2.36% | 12,000 | 97億1497万 | -4.92% | 3.37 | 0.42 |
| 04/08 | 1,500 | 1,500 | 1,485 | 1,485 | -1.33% | 14,800 | 99億4947万 | -3% | 3.45 | 0.43 |
| 04/07 | 1,510 | 1,510 | 1,500 | 1,505 | -0.33% | 10,800 | 100億8347万 | -1.89% | 3.49 | 0.44 |
| 04/04 | 1,520 | 1,520 | 1,510 | 1,510 | -0.33% | 9,600 | 101億1697万 | -1.69% | 3.51 | 0.44 |
| 04/03 | 1,515 | 1,525 | 1,515 | 1,515 | -0.33% | 8,200 | 101億5047万 | -1.56% | 3.52 | 0.44 |
| 04/02 | 1,515 | 1,540 | 1,515 | 1,520 | +0.33% | 14,000 | 101億8397万 | -1.43% | 3.53 | 0.44 |
| 04/01 | 1,515 | 1,520 | 1,505 | 1,515 | 0% | 9,600 | 101億5047万 | -1.94% | 3.52 | 0.44 |
| 03/31 | 1,510 | 1,525 | 1,505 | 1,515 | +0.33% | 11,200 | 101億5047万 | -2.13% | 20.91 | 0.57 |
| 03/28 | 1,495 | 1,525 | 1,495 | 1,510 | +0.33% | 8,400 | 101億1697万 | -2.58% | 20.84 | 0.57 |
| 03/27 | 1,500 | 1,515 | 1,490 | 1,505 | -0.66% | 6,800 | 100億8347万 | -3.03% | 20.77 | 0.57 |
| 03/26 | 1,515 | 1,515 | 1,495 | 1,515 | +0.66% | 10,600 | 101億5047万 | -2.51% | 20.91 | 0.57 |
| 03/25 | 1,515 | 1,515 | 1,500 | 1,505 | -0.99% | 8,200 | 100億8347万 | -3.28% | 20.77 | 0.57 |
| 03/24 | 1,510 | 1,525 | 1,510 | 1,520 | +1% | 6,800 | 101億8397万 | -2.38% | 20.98 | 0.57 |
| 03/20 | 1,560 | 1,575 | 1,495 | 1,505 | +1.01% | 29,000 | 100億8347万 | -3.4% | 20.77 | 0.57 |
| 03/19 | 1,525 | 1,525 | 1,490 | 1,490 | -1.32% | 4,400 | 99億8297万 | -4.55% | 20.56 | 0.56 |
| 03/18 | 1,495 | 1,515 | 1,495 | 1,510 | +1.34% | 6,400 | 101億1697万 | -3.51% | 20.84 | 0.57 |
| 03/17 | 1,520 | 1,530 | 1,475 | 1,490 | -1.97% | 13,600 | 99億8297万 | -4.97% | 20.56 | 0.56 |
| 03/14 | 1,520 | 1,560 | 1,520 | 1,520 | -2.56% | 20,000 | 101億8397万 | -3.25% | 20.98 | 0.57 |
| 03/13 | 1,560 | 1,570 | 1,555 | 1,560 | -0.64% | 3,600 | 104億5197万 | -0.76% | 21.53 | 0.59 |
| 03/12 | 1,560 | 1,575 | 1,560 | 1,570 | -0.95% | 5,200 | 105億1897万 | 0% | 21.67 | 0.59 |
| 03/11 | 1,580 | 1,590 | 1,580 | 1,585 | +0.32% | 2,000 | 106億1947万 | +1.08% | 21.87 | 0.6 |
| 03/10 | 1,595 | 1,595 | 1,570 | 1,580 | -0.94% | 4,400 | 105億8597万 | +0.7% | 21.8 | 0.59 |
| 03/07 | 1,590 | 1,605 | 1,580 | 1,595 | +0.95% | 2,800 | 106億8647万 | +1.66% | 22.01 | 0.6 |
| 03/06 | 1,575 | 1,600 | 1,575 | 1,580 | 0% | 8,400 | 105億8597万 | +0.64% | 21.8 | 0.59 |
| 03/05 | 1,585 | 1,595 | 1,580 | 1,580 | -0.32% | 4,600 | 105億8597万 | +0.51% | 21.8 | 0.59 |
| 03/04 | 1,575 | 1,590 | 1,570 | 1,585 | +0.63% | 5,400 | 106億1947万 | +0.89% | 21.87 | 0.6 |
| 03/03 | 1,600 | 1,600 | 1,550 | 1,575 | +1.61% | 10,600 | 105億5247万 | +0.19% | 21.73 | 0.59 |
| 02/28 | 1,580 | 1,590 | 1,545 | 1,550 | -1.59% | 7,400 | 103億8497万 | -1.65% | 21.39 | 0.58 |
| 02/27 | 1,570 | 1,595 | 1,570 | 1,575 | -1.25% | 6,800 | 105億5247万 | -0.51% | 21.73 | 0.59 |
| 02/26 | 1,580 | 1,610 | 1,580 | 1,595 | -0.31% | 5,400 | 106億8647万 | +0.38% | 22.01 | 0.6 |
| 02/25 | 1,615 | 1,615 | 1,590 | 1,600 | +0.95% | 3,600 | 107億1997万 | +0.38% | 22.08 | 0.6 |
| 02/24 | 1,570 | 1,610 | 1,570 | 1,585 | +0.96% | 6,800 | 106億1947万 | -0.88% | 21.87 | 0.6 |
| 02/21 | 1,570 | 1,575 | 1,565 | 1,570 | +0.96% | 7,000 | 105億1897万 | -2.12% | 21.67 | 0.59 |
| 02/20 | 1,570 | 1,570 | 1,550 | 1,555 | 0% | 3,800 | 104億1847万 | -3.36% | 21.46 | 0.58 |
| 02/19 | 1,550 | 1,565 | 1,550 | 1,555 | -0.32% | 3,000 | 104億1847万 | -3.66% | 21.46 | 0.58 |
| 02/18 | 1,535 | 1,570 | 1,535 | 1,560 | +1.63% | 7,800 | 104億5197万 | -3.58% | 21.53 | 0.59 |
| 02/17 | 1,540 | 1,550 | 1,530 | 1,535 | -0.97% | 4,000 | 102億8447万 | -5.48% | 21.18 | 0.58 |
| 02/14 | 1,565 | 1,565 | 1,540 | 1,550 | -0.96% | 7,000 | 103億8497万 | -4.97% | 21.39 | 0.58 |
| 02/13 | 1,565 | 1,595 | 1,560 | 1,565 | -1.88% | 5,400 | 104億8547万 | -4.57% | 21.6 | 0.59 |
| 02/12 | 1,600 | 1,610 | 1,570 | 1,595 | -0.31% | 5,400 | 106億8647万 | -2.8% | 22.01 | 0.6 |
| 02/10 | 1,575 | 1,620 | 1,570 | 1,600 | +2.56% | 8,200 | 107億1997万 | -2.56% | 22.08 | 0.6 |
| 02/07 | 1,550 | 1,565 | 1,545 | 1,560 | +1.96% | 10,200 | 104億5197万 | -4.99% | 21.53 | 0.59 |
| 02/06 | 1,565 | 1,565 | 1,510 | 1,530 | 0% | 14,200 | 102億5097万 | -6.88% | 21.11 | 0.57 |
| 02/05 | 1,550 | 1,630 | 1,515 | 1,530 | +1.32% | 30,200 | 102億5097万 | -6.99% | 21.11 | 0.57 |
| 02/04 | 1,510 | 1,535 | 1,505 | 1,510 | -5.63% | 35,000 | 101億1697万 | -8.21% | 20.84 | 0.57 |
| 02/03 | 1,615 | 1,620 | 1,555 | 1,600 | 0% | 21,600 | 107億1997万 | -2.85% | 22.08 | 0.6 |
| 01/31 | 1,605 | 1,610 | 1,585 | 1,600 | -0.62% | 7,400 | 107億1997万 | -2.74% | 22.08 | 0.6 |
| 01/30 | 1,595 | 1,610 | 1,575 | 1,610 | -0.62% | 11,200 | 107億8697万 | -2.07% | 22.22 | 0.6 |
| 01/29 | 1,595 | 1,625 | 1,585 | 1,620 | +2.86% | 9,600 | 108億5397万 | -1.4% | 22.36 | 0.61 |
| 01/28 | 1,600 | 1,620 | 1,575 | 1,575 | -1.56% | 17,200 | 105億5247万 | -4.02% | 21.73 | 0.59 |
| 01/27 | 1,655 | 1,655 | 1,590 | 1,600 | -4.48% | 25,400 | 107億1997万 | -2.5% | 22.08 | 0.6 |
| 01/24 | 1,700 | 1,705 | 1,675 | 1,675 | -2.62% | 12,600 | 112億2247万 | +2.2% | 23.11 | 0.63 |
| 01/23 | 1,710 | 1,730 | 1,710 | 1,720 | -0.58% | 7,800 | 115億2397万 | +5.07% | 23.74 | 0.65 |
| 01/22 | 1,750 | 1,750 | 1,720 | 1,730 | +0.29% | 6,800 | 115億9097万 | +5.94% | 23.87 | 0.65 |
| 01/21 | 1,745 | 1,745 | 1,710 | 1,725 | 0% | 18,000 | 115億5747万 | +5.89% | 23.8 | 0.65 |
| 01/20 | 1,745 | 1,750 | 1,710 | 1,725 | +1.17% | 12,800 | 115億5747万 | +6.09% | 23.8 | 0.65 |
| 01/17 | 1,690 | 1,715 | 1,690 | 1,705 | +0.89% | 23,000 | 114億2347万 | +5.05% | 23.53 | 0.64 |
| 01/16 | 1,725 | 1,725 | 1,690 | 1,690 | +0.3% | 11,400 | 113億2297万 | +4.26% | 23.32 | 0.63 |
| 01/15 | 1,700 | 1,705 | 1,680 | 1,685 | +1.2% | 21,000 | 112億8947万 | +4.01% | 23.25 | 0.63 |
| 01/14 | 1,695 | 1,695 | 1,655 | 1,665 | -2.35% | 17,200 | 111億5547万 | +2.84% | 22.98 | 0.63 |
| 01/10 | 1,700 | 1,725 | 1,680 | 1,705 | -0.29% | 15,400 | 114億2347万 | +5.31% | 23.53 | 0.64 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
