オリジン（6513）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料で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

2015/06/22

2015/01/27～2015/06/22

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
2015
06/22	2,220	2,250	2,220	2,245	+1.13%	10,800	150億4146万	-0.71%	14.81	0.65
06/19	2,230	2,235	2,215	2,220	+0.23%	7,800	148億7396万	-1.73%	14.65	0.64
06/18	2,245	2,245	2,215	2,215	+0.68%	14,200	148億4046万	-1.86%	14.61	0.64
06/17	2,215	2,260	2,200	2,200	-0.9%	27,400	147億3996万	-2.48%	14.51	0.64
06/16	2,300	2,300	2,215	2,220	-3.48%	35,200	148億7396万	-1.77%	14.65	0.64
06/15	2,340	2,360	2,275	2,300	-2.75%	19,600	154億996万	+1.32%	15.17	0.67
06/12	2,370	2,370	2,315	2,365	+1.5%	45,600	158億4546万	+3.82%	15.6	0.69
06/11	2,350	2,365	2,315	2,330	-0.85%	13,400	156億1096万	+2.01%	15.37	0.68
06/10	2,330	2,365	2,305	2,350	+0.86%	40,400	157億4496万	+2.62%	15.5	0.68
06/09	2,315	2,355	2,285	2,330	+0.65%	46,000	156億1096万	+1.39%	15.37	0.68
06/08	2,315	2,315	2,290	2,315	+0.22%	28,200	155億1046万	+0.35%	15.27	0.67
06/05	2,325	2,325	2,285	2,310	-0.22%	15,800	154億7696万	-0.3%	15.24	0.67
06/04	2,290	2,315	2,285	2,315	+1.76%	38,000	155億1046万	-0.52%	15.27	0.67
06/03	2,260	2,275	2,250	2,275	+0.66%	19,000	152億4246万	-2.61%	15.01	0.66
06/02	2,240	2,270	2,225	2,260	+1.57%	26,600	151億4196万	-3.67%	14.91	0.66
06/01	2,215	2,235	2,200	2,225	0%	23,000	149億746万	-5.52%	14.68	0.65
05/29	2,265	2,265	2,215	2,225	-0.67%	30,600	149億746万	-5.92%	14.68	0.65
05/28	2,250	2,270	2,240	2,240	-0.22%	25,600	150億796万	-5.68%	14.78	0.65
05/27	2,205	2,245	2,200	2,245	+1.81%	37,200	150億4146万	-5.91%	14.81	0.65
05/26	2,210	2,225	2,200	2,205	0%	20,200	147億7346万	-8.05%	14.55	0.64
05/25	2,250	2,250	2,200	2,205	-2%	38,800	147億7346万	-8.58%	14.55	0.64
05/22	2,245	2,270	2,230	2,250	+0.45%	22,000	150億7496万	-7.29%	14.84	0.65
05/21	2,225	2,250	2,225	2,240	+0.67%	37,000	150億796万	-8.12%	14.78	0.65
05/20	2,240	2,240	2,210	2,225	+0.68%	25,000	149億746万	-9.15%	14.68	0.65
05/19	2,200	2,220	2,180	2,210	+0.45%	30,000	148億696万	-10.2%	14.58	0.64
05/18	2,195	2,205	2,175	2,200	+0.92%	30,200	147億3996万	-11.04%	14.51	0.64
05/15	2,190	2,235	2,180	2,180	-0.46%	44,400	146億596万	-12.34%	14.38	0.63
05/14	2,240	2,260	2,170	2,190	-3.95%	124,000	146億7296万	-12.33%	14.45	0.64
05/13	2,495	2,600	2,160	2,280	-7.88%	217,600	152億7596万	-9.24%	15.04	0.66
05/12	2,480	2,495	2,465	2,475	-1.2%	43,600	165億8246万	-1.79%	16.33	0.72
05/11	2,505	2,520	2,500	2,505	0%	30,000	167億8346万	-0.52%	16.53	0.73
05/08	2,505	2,510	2,475	2,505	+0.2%	30,600	167億8346万	-0.44%	16.53	0.73
05/07	2,530	2,545	2,490	2,500	-1.38%	14,400	167億4996万	-0.6%	16.49	0.73
05/01	2,555	2,555	2,500	2,535	-0.78%	16,200	169億8446万	+0.76%	16.72	0.74
04/30	2,565	2,565	2,525	2,555	-0.58%	13,400	171億1846万	+1.55%	16.86	0.74
04/28	2,550	2,570	2,525	2,570	+0.59%	24,000	172億1896万	+2.02%	16.96	0.75
04/27	2,540	2,560	2,515	2,555	+0.59%	12,800	171億1846万	+1.35%	16.86	0.74
04/24	2,530	2,545	2,530	2,540	+0.2%	11,000	170億1796万	+0.55%	16.76	0.74
04/23	2,480	2,560	2,480	2,535	+2.01%	22,800	169億8446万	+0.2%	16.72	0.74
04/22	2,475	2,505	2,475	2,485	+0.4%	24,600	166億4946万	-1.97%	16.39	0.72
04/21	2,480	2,490	2,470	2,475	-0.2%	13,200	165億8246万	-2.67%	16.33	0.72
04/20	2,515	2,515	2,465	2,480	-1.39%	18,000	166億1596万	-2.78%	16.36	0.72
04/17	2,580	2,580	2,515	2,515	-0.98%	11,200	168億5046万	-1.76%	16.59	0.73
04/16	2,535	2,560	2,535	2,540	-0.59%	11,800	170億1796万	-1.05%	16.76	0.74
04/15	2,575	2,580	2,545	2,555	-0.39%	18,600	171億1846万	-0.62%	16.86	0.74
04/14	2,560	2,570	2,540	2,565	+1.58%	8,800	171億8546万	-0.35%	16.92	0.75
04/13	2,550	2,550	2,525	2,525	+0.2%	6,800	169億1746万	-2.02%	16.66	0.73
04/10	2,540	2,545	2,515	2,520	0%	13,200	168億8396万	-2.44%	16.63	0.73
04/09	2,500	2,525	2,495	2,520	+0.4%	10,000	168億8396万	-2.63%	16.63	0.73
04/08	2,580	2,580	2,500	2,510	-1.57%	16,400	168億1696万	-3.28%	16.56	0.73
04/07	2,470	2,570	2,470	2,550	+3.24%	33,200	170億8496万	-1.96%	16.82	0.74
04/06	2,485	2,495	2,455	2,470	-2.18%	14,000	165億4896万	-5.18%	16.3	0.72
04/03	2,525	2,525	2,480	2,525	+1.61%	9,800	169億1746万	-3.44%	16.66	0.73
04/02	2,445	2,485	2,440	2,485	+2.47%	20,000	166億4946万	-5.19%	16.39	0.72
04/01	2,475	2,480	2,425	2,425	-1.82%	21,600	162億4746万	-7.83%	16	0.7
03/31	2,500	2,510	2,470	2,470	-0.4%	20,200	165億4896万	-6.58%	5.73	0.72
03/30	2,500	2,510	2,460	2,480	-1.2%	28,000	166億1596万	-6.49%	5.76	0.72
03/27	2,520	2,615	2,470	2,510	-1.57%	34,000	168億1696万	-5.6%	5.83	0.73
03/26	2,590	2,590	2,550	2,550	-2.49%	23,800	170億8496万	-4.24%	5.92	0.74
03/25	2,610	2,620	2,595	2,615	-0.76%	22,600	175億2046万	-1.88%	6.07	0.76
03/24	2,655	2,655	2,605	2,635	-1.13%	15,000	176億5446万	-1.01%	6.12	0.77
03/23	2,630	2,670	2,630	2,665	+0.57%	13,800	178億5546万	+0.23%	6.19	0.78
03/20	2,640	2,670	2,625	2,650	-0.19%	11,800	177億5496万	-0.19%	6.15	0.77
03/19	2,665	2,665	2,625	2,655	-0.75%	16,600	177億8846万	+0.08%	6.16	0.77
03/18	2,690	2,690	2,655	2,675	-0.56%	14,200	179億2246万	+0.94%	6.21	0.78
03/17	2,725	2,725	2,660	2,690	-0.19%	22,200	180億2296万	+1.59%	6.24	0.78
03/16	2,720	2,720	2,690	2,695	+0.37%	20,400	180億5646万	+2.08%	6.26	0.78
03/13	2,660	2,690	2,640	2,685	+1.7%	28,200	179億8946万	+2.21%	6.23	0.78
03/12	2,640	2,665	2,605	2,640	0%	30,200	176億8796万	+0.92%	6.13	0.77
03/11	2,600	2,640	2,595	2,640	+0.38%	13,200	176億8796万	+1.27%	6.13	0.77
03/10	2,675	2,700	2,620	2,630	-1.68%	15,400	176億2096万	+1.31%	6.1	0.77
03/09	2,640	2,695	2,640	2,675	+0.38%	17,000	179億2246万	+3.24%	6.21	0.78
03/06	2,675	2,675	2,635	2,665	-0.56%	22,800	178億5546万	+3.13%	6.19	0.78
03/05	2,650	2,710	2,650	2,680	+0.75%	16,200	179億5596万	+4.04%	6.22	0.78
03/04	2,630	2,670	2,615	2,660	-0.19%	20,800	178億2196万	+3.54%	6.17	0.77
03/03	2,705	2,725	2,660	2,665	-1.3%	32,600	178億5546万	+4.02%	6.19	0.78
03/02	2,695	2,745	2,695	2,700	+0.93%	24,400	180億8996万	+5.76%	6.27	0.79
02/27	2,750	2,760	2,655	2,675	-2.19%	55,400	179億2246万	+5.23%	6.21	0.78
02/26	2,765	2,775	2,705	2,735	-0.55%	59,000	183億2446万	+8.02%	6.35	0.8
02/25	2,700	2,790	2,675	2,750	+2.8%	105,200	184億2496万	+9.13%	6.38	0.8
02/24	2,685	2,690	2,650	2,675	+0.19%	34,600	179億2246万	+6.7%	6.21	0.78
02/23	2,655	2,680	2,635	2,670	+2.3%	51,200	178億8896万	+6.97%	6.2	0.78
02/20	2,570	2,645	2,570	2,610	+1.16%	37,800	174億8696万	+4.95%	6.06	0.76
02/19	2,565	2,585	2,560	2,580	+1.57%	15,400	172億8596万	+3.95%	5.99	0.75
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

オリジン（6513）の株価チャート

2015/01/27～2015/06/22

株価推移

開示資料

決算

株式

チャート