6513 オリジン

株価チャート

2015/02/18

2014/09/18～2015/02/18

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
2015
02/18	2,530	2,590	2,530	2,540	-0.78%	29,200	170億1796万	+2.58%	5.9	0.74
02/17	2,570	2,580	2,540	2,560	-0.97%	24,800	171億5196万	+3.56%	5.94	0.75
02/16	2,610	2,610	2,580	2,585	-0.19%	27,200	173億1946万	+4.57%	6	0.75
02/13	2,635	2,635	2,575	2,590	0%	24,000	173億5296万	+4.77%	6.01	0.75
02/12	2,710	2,720	2,585	2,590	-1.33%	71,600	173億5296万	+4.77%	6.01	0.75
02/10	2,490	2,705	2,485	2,625	+6.28%	178,000	175億8746万	+6.23%	6.09	0.76
02/09	2,425	2,470	2,410	2,470	+3.56%	19,800	165億4896万	-0.04%	5.73	0.72
02/06	2,430	2,430	2,365	2,385	-0.63%	16,800	159億7946万	-3.75%	5.54	0.69
02/05	2,445	2,445	2,385	2,400	-0.62%	9,600	160億7996万	-3.58%	5.57	0.7
02/04	2,460	2,460	2,400	2,415	+1.47%	15,000	161億8046万	-3.28%	5.61	0.7
02/03	2,505	2,505	2,355	2,380	-4.23%	28,200	159億4596万	-4.8%	5.52	0.69
02/02	2,500	2,500	2,460	2,485	-1%	13,200	166億4946万	-0.76%	5.77	0.72
01/30	2,480	2,510	2,460	2,510	+2.24%	17,000	168億1696万	+0.2%	5.83	0.73
01/29	2,470	2,495	2,455	2,455	-2%	22,600	164億4846万	-2%	5.7	0.71
01/28	2,480	2,515	2,470	2,505	+0.4%	23,000	167億8346万	0%	5.81	0.73
01/27	2,475	2,510	2,470	2,495	+2.04%	29,400	167億1646万	-0.2%	5.79	0.73
01/26	2,470	2,470	2,425	2,445	+0.62%	12,600	163億8146万	-2.04%	5.68	0.71
01/23	2,435	2,440	2,410	2,430	+0.41%	18,800	162億8096万	-2.68%	5.64	0.71
01/22	2,440	2,440	2,400	2,420	-0.41%	15,000	162億1396万	-3.28%	5.62	0.7
01/21	2,420	2,445	2,415	2,430	+0.21%	18,600	162億8096万	-3.15%	5.64	0.71
01/20	2,410	2,450	2,400	2,425	+0.62%	20,800	162億4746万	-3.46%	5.63	0.71
01/19	2,455	2,455	2,410	2,410	-0.82%	11,800	161億4696万	-4.14%	5.59	0.7
01/16	2,480	2,480	2,395	2,430	-2.02%	22,600	162億8096万	-3.57%	5.64	0.71
01/15	2,440	2,495	2,430	2,480	+1.85%	33,200	166億1596万	-1.82%	5.76	0.72
01/14	2,445	2,455	2,430	2,435	-0.81%	22,400	163億1446万	-3.79%	5.65	0.71
01/13	2,490	2,505	2,445	2,455	-3.73%	36,800	164億4846万	-3.23%	5.7	0.71
01/09	2,580	2,605	2,540	2,550	-1.16%	31,200	170億8496万	+0.28%	5.92	0.74
01/08	2,580	2,610	2,580	2,580	-0.39%	13,200	172億8596万	+1.34%	5.99	0.75
01/07	2,570	2,605	2,570	2,590	+0.58%	11,800	173億5296万	+1.57%	6.01	0.75
01/06	2,580	2,595	2,550	2,575	-2.09%	29,000	172億5246万	+1.06%	5.98	0.75
01/05	2,585	2,680	2,585	2,630	-0.19%	34,200	176億2096万	+3.38%	6.1	0.77
2014
12/30	2,675	2,675	2,615	2,635	-1.31%	17,000	176億5446万	+3.86%	6.12	0.77
12/29	2,600	2,700	2,600	2,670	+3.49%	77,800	178億8896万	+5.7%	6.2	0.78
12/26	2,535	2,590	2,525	2,580	+2.99%	36,600	172億8596万	+2.71%	5.99	0.75
12/25	2,475	2,515	2,465	2,505	+0.8%	33,600	167億8346万	+0.16%	5.81	0.73
12/24	2,515	2,535	2,475	2,485	-0.6%	26,600	166億4946万	-0.28%	5.77	0.72
12/22	2,545	2,550	2,490	2,500	-0.2%	15,600	167億4996万	+0.77%	5.8	0.73
12/19	2,535	2,540	2,495	2,505	+1.42%	20,000	167億8346万	+1.42%	5.81	0.73
12/18	2,450	2,485	2,430	2,470	+4.22%	28,800	165億4896万	+0.41%	5.73	0.72
12/17	2,350	2,410	2,350	2,370	-1.04%	36,200	158億7896万	-3.3%	5.5	0.69
12/16	2,435	2,445	2,385	2,395	-3.43%	34,800	160億4646万	-2.17%	5.56	0.7
12/15	2,535	2,550	2,475	2,480	-2.94%	24,000	166億1596万	+1.56%	5.76	0.72
12/12	2,600	2,650	2,535	2,555	-1.54%	53,000	171億1846万	+5.14%	5.93	0.74
12/11	2,415	2,625	2,410	2,595	+3.59%	45,000	173億8646万	+7.45%	6.02	0.76
12/10	2,450	2,520	2,450	2,505	+1.21%	54,600	167億8346万	+4.51%	5.81	0.73
12/09	2,515	2,545	2,475	2,475	-3.13%	47,800	165億8246万	+3.9%	5.75	0.72
12/08	2,545	2,580	2,540	2,555	-0.58%	32,000	171億1846万	+7.94%	5.93	0.74
12/05	2,600	2,610	2,550	2,570	-1.53%	33,200	172億1896万	+9.5%	5.97	0.75
12/04	2,575	2,615	2,575	2,610	+1.36%	24,800	174億8696万	+12.21%	6.06	0.76
12/03	2,625	2,655	2,555	2,575	-1.9%	51,000	172億5246万	+11.81%	5.98	0.75
12/02	2,575	2,625	2,575	2,625	+0.38%	37,400	175億8746万	+15.03%	6.09	0.76
12/01	2,665	2,725	2,610	2,615	-2.06%	71,800	175億2046万	+15.71%	6.07	0.76
11/28	2,575	2,670	2,560	2,670	+4.91%	94,400	178億8896万	+19.3%	6.2	0.78
11/27	2,510	2,560	2,500	2,545	+2.83%	79,600	170億5146万	+14.95%	5.91	0.74
11/26	2,460	2,535	2,455	2,475	+0.61%	111,400	165億8246万	+12.81%	5.75	0.72
11/25	2,370	2,485	2,370	2,460	+3.8%	94,000	164億8196万	+12.9%	5.71	0.72
11/21	2,320	2,370	2,280	2,370	+2.16%	63,600	158億7896万	+9.67%	5.5	0.69
11/20	2,310	2,355	2,305	2,320	+0.87%	58,000	155億4396万	+8.11%	5.39	0.68
11/19	2,270	2,320	2,265	2,300	+1.32%	42,800	154億996万	+7.58%	5.34	0.67
11/18	2,210	2,270	2,205	2,270	+2.95%	36,200	152億896万	+6.62%	5.27	0.66
11/17	2,260	2,260	2,195	2,205	-0.9%	22,800	147億7346万	+3.86%	5.12	0.64
11/14	2,260	2,280	2,215	2,225	-1.77%	54,200	149億746万	+4.9%	5.16	0.65
11/13	2,250	2,300	2,225	2,265	+0.89%	54,000	151億7546万	+6.79%	5.26	0.66
11/12	2,320	2,325	2,245	2,245	-2.39%	97,400	150億4146万	+6.05%	5.21	0.65
11/11	2,250	2,340	2,220	2,300	+2.45%	213,800	154億996万	+9.16%	5.34	0.67
11/10	2,200	2,250	2,185	2,245	+2.75%	83,000	150億4146万	+7.21%	5.21	0.65
11/07	2,150	2,200	2,135	2,185	+0.69%	31,200	146億3946万	+4.85%	5.07	0.64
11/06	2,150	2,205	2,150	2,170	+0.93%	46,200	145億3897万	+4.43%	5.04	0.63
11/05	2,135	2,150	2,105	2,150	+1.65%	40,800	144億497万	+3.66%	4.99	0.63
11/04	2,150	2,155	2,095	2,115	+0.71%	55,800	141億7047万	+2.17%	4.91	0.62
10/31	2,070	2,105	2,040	2,100	+1.94%	57,000	140億6997万	+1.6%	4.87	0.61
10/30	2,060	2,075	2,050	2,060	0%	23,600	138億197万	-0.24%	4.78	0.6
10/29	2,050	2,060	2,030	2,060	+1.23%	17,600	138億197万	-0.24%	4.78	0.6
10/28	2,065	2,065	1,985	2,035	-0.49%	31,600	136億3447万	-1.45%	4.72	0.59
10/27	2,080	2,080	2,035	2,045	-0.97%	22,400	137億147万	-1.02%	4.75	0.6
10/24	2,095	2,095	2,050	2,065	-0.48%	23,400	138億3547万	-0.05%	4.79	0.6
10/23	2,070	2,075	2,045	2,075	+0.48%	14,000	139億247万	+0.39%	4.82	0.6
10/22	2,080	2,080	2,025	2,065	+1.23%	25,800	138億3547万	-0.15%	4.79	0.6
10/21	2,095	2,095	2,035	2,040	-2.63%	15,000	136億6797万	-1.5%	4.74	0.59
10/20	2,050	2,110	2,035	2,095	+4.23%	29,000	140億3647万	+1.06%	4.86	0.61
10/17	2,000	2,050	1,995	2,010	-0.25%	35,400	134億6697万	-2.95%	4.67	0.58
10/16	2,065	2,080	2,010	2,015	-4.28%	48,000	135億47万	-2.66%	4.68	0.59
10/15	2,080	2,110	2,060	2,105	+1.2%	47,800	141億347万	+1.79%	4.89	0.61
10/14	2,075	2,105	2,065	2,080	-1.65%	62,600	139億3597万	+0.87%	4.83	0.61
10/10	2,105	2,145	2,080	2,115	-2.53%	55,200	141億7047万	+2.82%	4.91	0.62
10/09	2,240	2,240	2,150	2,170	-2.25%	65,400	145億3897万	+5.75%	5.04	0.63
10/08	2,095	2,240	2,095	2,220	+3.26%	139,600	148億7396万	+8.56%	5.15	0.65
10/07	2,200	2,245	2,150	2,150	+7.23%	352,600	144億497万	+5.6%	4.99	0.63
10/06	2,015	2,015	1,990	2,005	+1.52%	9,000	134億3347万	-1.28%	4.65	0.58
10/03	1,965	2,005	1,965	1,975	-0.5%	16,200	132億3247万	-2.71%	4.58	0.57
10/02	2,000	2,010	1,985	1,985	-3.17%	32,200	132億9947万	-2.22%	4.61	0.58
10/01	2,065	2,090	2,035	2,050	-0.73%	29,800	137億3497万	+1.03%	4.76	0.6
09/30	2,060	2,075	2,040	2,065	+0.49%	19,400	138億3547万	+2.03%	4.79	0.6
09/29	2,060	2,095	2,045	2,055	+0.74%	20,200	137億6847万	+1.83%	4.77	0.6
09/26	2,025	2,050	2,015	2,040	-0.73%	9,400	136億6797万	+1.39%	4.74	0.59
09/25	2,065	2,065	2,030	2,055	0%	17,600	137億6847万	+2.44%	4.77	0.6
09/24	2,015	2,070	2,000	2,055	+0.49%	32,400	137億6847万	+2.7%	4.77	0.6
09/22	2,065	2,065	2,040	2,045	-0.97%	12,000	137億147万	+2.45%	4.75	0.6
09/19	2,075	2,075	2,015	2,065	+0.24%	35,200	138億3547万	+3.82%	4.79	0.6
09/18	2,095	2,100	2,050	2,060	-0.96%	34,000	138億197万	+4.04%	4.78	0.6

6513 オリジン

株価チャート

2014/09/18～2015/02/18

株価推移

開示資料

決算

株式

チャート