オリジン（6513）の株価チャート
2014/04/07～2014/08/28
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 | |||||||||
| 2014 | ||||||||||
| 08/28 | 1,980 | 1,985 | 1,965 | 1,980 | +0.51% | 33,200 | 132億6597万 | +9.39% | 4.6 | 0.58 |
| 08/27 | 1,955 | 1,975 | 1,950 | 1,970 | +0.77% | 33,800 | 131億9897万 | +9.44% | 4.57 | 0.57 |
| 08/26 | 1,945 | 1,965 | 1,915 | 1,955 | +1.03% | 31,400 | 130億9847万 | +9.16% | 4.54 | 0.57 |
| 08/25 | 1,920 | 1,940 | 1,915 | 1,935 | +1.04% | 23,200 | 129億6447万 | +8.59% | 4.49 | 0.56 |
| 08/22 | 1,905 | 1,925 | 1,890 | 1,915 | +0.52% | 27,200 | 128億3047万 | +8.13% | 4.45 | 0.56 |
| 08/21 | 1,880 | 1,910 | 1,875 | 1,905 | +0.26% | 30,400 | 127億6347万 | +8.12% | 4.42 | 0.55 |
| 08/20 | 1,925 | 1,940 | 1,895 | 1,900 | -1.3% | 29,000 | 127億2997万 | +8.32% | 4.41 | 0.55 |
| 08/19 | 1,940 | 1,950 | 1,920 | 1,925 | 0% | 26,800 | 128億9747万 | +10.19% | 4.47 | 0.56 |
| 08/18 | 1,975 | 1,975 | 1,925 | 1,925 | +2.39% | 76,000 | 128億9747万 | +10.63% | 4.47 | 0.56 |
| 08/15 | 1,865 | 1,895 | 1,860 | 1,880 | +2.73% | 63,200 | 125億9597万 | +8.55% | 4.36 | 0.55 |
| 08/14 | 1,815 | 1,840 | 1,810 | 1,830 | +0.83% | 44,400 | 122億6097万 | +6.03% | 4.25 | 0.53 |
| 08/13 | 1,815 | 1,820 | 1,790 | 1,815 | +1.97% | 68,000 | 121億6047万 | +5.34% | 4.21 | 0.53 |
| 08/12 | 1,725 | 1,815 | 1,685 | 1,780 | +3.19% | 122,400 | 119億2597万 | +3.37% | 4.13 | 0.52 |
| 08/11 | 1,700 | 1,725 | 1,680 | 1,725 | +4.86% | 19,600 | 115億5747万 | +0.17% | 4 | 0.5 |
| 08/08 | 1,680 | 1,680 | 1,600 | 1,645 | -2.08% | 15,000 | 110億2147万 | -4.58% | 3.82 | 0.48 |
| 08/07 | 1,675 | 1,685 | 1,660 | 1,680 | 0% | 9,000 | 112億5597万 | -2.83% | 3.9 | 0.49 |
| 08/06 | 1,675 | 1,705 | 1,665 | 1,680 | -0.59% | 13,600 | 112億5597万 | -3% | 3.9 | 0.49 |
| 08/05 | 1,710 | 1,720 | 1,690 | 1,690 | -0.59% | 16,400 | 113億2297万 | -2.59% | 3.92 | 0.49 |
| 08/04 | 1,695 | 1,745 | 1,690 | 1,700 | -0.29% | 21,200 | 113億8997万 | -2.19% | 3.95 | 0.49 |
| 08/01 | 1,700 | 1,725 | 1,690 | 1,705 | -0.87% | 13,600 | 114億2347万 | -1.9% | 3.96 | 0.5 |
| 07/31 | 1,740 | 1,750 | 1,715 | 1,720 | -1.15% | 15,600 | 115億2397万 | -1.04% | 3.99 | 0.5 |
| 07/30 | 1,725 | 1,760 | 1,720 | 1,740 | 0% | 11,200 | 116億5797万 | +0.17% | 4.04 | 0.51 |
| 07/29 | 1,745 | 1,750 | 1,715 | 1,740 | -0.85% | 21,200 | 116億5797万 | +0.35% | 4.04 | 0.51 |
| 07/28 | 1,750 | 1,760 | 1,735 | 1,755 | +0.29% | 21,800 | 117億5847万 | +1.39% | 4.07 | 0.51 |
| 07/25 | 1,745 | 1,760 | 1,720 | 1,750 | +0.86% | 19,200 | 117億2497万 | +1.39% | 4.06 | 0.51 |
| 07/24 | 1,745 | 1,750 | 1,720 | 1,735 | -0.57% | 17,000 | 116億2447万 | +0.7% | 4.03 | 0.5 |
| 07/23 | 1,720 | 1,745 | 1,705 | 1,745 | +1.45% | 16,200 | 116億9147万 | +1.51% | 4.05 | 0.51 |
| 07/22 | 1,690 | 1,730 | 1,680 | 1,720 | +2.69% | 23,400 | 115億2397万 | +0.23% | 3.99 | 0.5 |
| 07/18 | 1,675 | 1,680 | 1,650 | 1,675 | -1.18% | 11,200 | 112億2247万 | -2.16% | 3.89 | 0.49 |
| 07/17 | 1,730 | 1,730 | 1,695 | 1,695 | -0.59% | 11,000 | 113億5647万 | -0.76% | 3.93 | 0.49 |
| 07/16 | 1,740 | 1,740 | 1,700 | 1,705 | -1.16% | 16,000 | 114億2347万 | +0.06% | 3.96 | 0.5 |
| 07/15 | 1,750 | 1,750 | 1,710 | 1,725 | -1.15% | 15,600 | 115億5747万 | +1.41% | 4 | 0.5 |
| 07/14 | 1,730 | 1,750 | 1,700 | 1,745 | +1.75% | 23,600 | 116億9147万 | +2.95% | 4.05 | 0.51 |
| 07/11 | 1,705 | 1,735 | 1,690 | 1,715 | -1.15% | 19,800 | 114億9047万 | +1.78% | 3.98 | 0.5 |
| 07/10 | 1,775 | 1,775 | 1,705 | 1,735 | -1.14% | 24,600 | 116億2447万 | +3.46% | 4.03 | 0.5 |
| 07/09 | 1,765 | 1,785 | 1,745 | 1,755 | -1.68% | 29,400 | 117億5847万 | +5.28% | 4.07 | 0.51 |
| 07/08 | 1,790 | 1,800 | 1,750 | 1,785 | -0.28% | 38,200 | 119億5947万 | +7.79% | 4.14 | 0.52 |
| 07/07 | 1,755 | 1,800 | 1,755 | 1,790 | +0.85% | 29,000 | 119億9297万 | +8.88% | 4.16 | 0.52 |
| 07/04 | 1,785 | 1,795 | 1,775 | 1,775 | 0% | 36,200 | 118億9247万 | +8.76% | 4.12 | 0.52 |
| 07/03 | 1,765 | 1,775 | 1,750 | 1,775 | +1.43% | 29,200 | 118億9247万 | +9.57% | 4.12 | 0.52 |
| 07/02 | 1,770 | 1,785 | 1,745 | 1,750 | -0.57% | 43,200 | 117億2497万 | +8.9% | 4.06 | 0.51 |
| 07/01 | 1,755 | 1,765 | 1,740 | 1,760 | +0.28% | 57,200 | 117億9197万 | +10.28% | 4.09 | 0.51 |
| 06/30 | 1,690 | 1,760 | 1,690 | 1,755 | +3.54% | 62,600 | 117億5847万 | +10.73% | 4.07 | 0.51 |
| 06/27 | 1,710 | 1,710 | 1,665 | 1,695 | -0.88% | 21,600 | 113億5647万 | +7.69% | 3.94 | 0.49 |
| 06/26 | 1,695 | 1,725 | 1,685 | 1,710 | +1.48% | 32,400 | 114億5697万 | +9.27% | 3.97 | 0.5 |
| 06/25 | 1,665 | 1,695 | 1,660 | 1,685 | +1.2% | 23,200 | 112億8947万 | +8.36% | 3.91 | 0.49 |
| 06/24 | 1,670 | 1,670 | 1,655 | 1,665 | 0% | 11,800 | 111億5547万 | +7.84% | 3.87 | 0.48 |
| 06/23 | 1,645 | 1,675 | 1,645 | 1,665 | +0.91% | 17,600 | 111億5547万 | +8.47% | 3.87 | 0.48 |
| 06/20 | 1,655 | 1,675 | 1,650 | 1,650 | -0.6% | 18,800 | 110億5497万 | +8.13% | 3.83 | 0.48 |
| 06/19 | 1,655 | 1,665 | 1,645 | 1,660 | +0.61% | 28,000 | 111億2197万 | +9.28% | 3.85 | 0.48 |
| 06/18 | 1,655 | 1,670 | 1,645 | 1,650 | 0% | 25,000 | 110億5497万 | +9.13% | 3.83 | 0.48 |
| 06/17 | 1,645 | 1,660 | 1,635 | 1,650 | +1.54% | 20,000 | 110億5497万 | +9.63% | 3.83 | 0.48 |
| 06/16 | 1,720 | 1,720 | 1,615 | 1,625 | +2.2% | 67,000 | 108億8747万 | +8.7% | 3.77 | 0.47 |
| 06/13 | 1,570 | 1,595 | 1,550 | 1,590 | 0% | 39,000 | 106億5297万 | +7.07% | 3.69 | 0.46 |
| 06/12 | 1,610 | 1,610 | 1,585 | 1,590 | -1.85% | 28,000 | 106億5297万 | +7.72% | 3.69 | 0.46 |
| 06/11 | 1,575 | 1,630 | 1,565 | 1,620 | +2.86% | 39,200 | 108億5397万 | +10.35% | 3.76 | 0.47 |
| 06/10 | 1,575 | 1,635 | 1,570 | 1,575 | +4.3% | 108,000 | 105億5247万 | +8.02% | 3.66 | 0.46 |
| 06/09 | 1,515 | 1,525 | 1,495 | 1,510 | +0.67% | 23,200 | 101億1697万 | +3.99% | 3.51 | 0.44 |
| 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 |
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。
