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

2015/08/07

2015/03/16～2015/08/07

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
08/07	1,840	1,850	1,830	1,845	+0.54%	15,000	123億6147万	-6.96%	12.17	0.54
08/06	1,855	1,870	1,830	1,835	-0.27%	17,800	122億9447万	-8.11%	12.11	0.53
08/05	1,840	1,850	1,825	1,840	-0.81%	32,000	123億2797万	-8.55%	12.14	0.53
08/04	1,900	1,910	1,850	1,855	-3.39%	31,200	124億2847万	-8.49%	12.24	0.54
08/03	1,950	1,965	1,905	1,920	-1.54%	13,000	128億6397万	-5.84%	12.67	0.56
07/31	1,930	1,950	1,915	1,950	+1.04%	12,200	130億6497万	-4.92%	12.86	0.57
07/30	1,935	1,945	1,915	1,930	+0.78%	8,600	129億3097万	-6.45%	12.73	0.56
07/29	1,940	1,950	1,905	1,915	-0.78%	12,800	128億3047万	-7.76%	12.63	0.56
07/28	1,935	1,960	1,910	1,930	-1.03%	24,800	129億3097万	-7.61%	12.73	0.56
07/27	1,950	1,965	1,920	1,950	0%	11,800	130億6497万	-7.23%	12.86	0.57
07/24	1,985	1,995	1,945	1,950	-1.76%	24,400	130億6497万	-7.71%	12.86	0.57
07/23	2,000	2,010	1,975	1,985	-0.5%	11,200	132億9947万	-6.5%	13.1	0.58
07/22	2,025	2,040	1,990	1,995	-2.68%	13,400	133億6647万	-6.43%	13.16	0.58
07/21	2,055	2,065	2,040	2,050	-0.24%	7,800	137億3497万	-4.25%	13.52	0.6
07/17	2,060	2,065	2,040	2,055	-0.24%	8,600	137億6847万	-4.46%	13.56	0.6
07/16	2,080	2,080	2,040	2,060	0%	10,800	138億197万	-4.76%	13.59	0.6
07/15	2,065	2,070	2,050	2,060	+0.98%	8,000	138億197万	-5.24%	13.59	0.6
07/14	2,005	2,090	2,005	2,040	+2.26%	16,400	136億6797万	-6.68%	13.46	0.59
07/13	1,975	2,010	1,955	1,995	+1.01%	6,400	133億6647万	-9.19%	13.16	0.58
07/10	2,005	2,030	1,970	1,975	-1.74%	14,800	132億3247万	-10.63%	13.03	0.57
07/09	1,995	2,020	1,925	2,010	-2.19%	39,600	134億6697万	-9.58%	13.26	0.58
07/08	2,135	2,140	2,055	2,055	-3.97%	19,000	137億6847万	-8.09%	13.56	0.6
07/07	2,150	2,165	2,120	2,140	+1.42%	15,800	143億3797万	-4.63%	14.12	0.62
07/06	2,120	2,135	2,105	2,110	-1.17%	15,600	141億3697万	-6.18%	13.92	0.61
07/03	2,175	2,185	2,125	2,135	-2.29%	34,400	143億447万	-5.28%	14.08	0.62
07/02	2,205	2,210	2,175	2,185	-0.68%	14,600	146億3946万	-3.19%	14.41	0.63
07/01	2,230	2,235	2,190	2,200	-0.9%	14,800	147億3996万	-2.65%	14.51	0.64
06/30	2,220	2,220	2,175	2,220	+2.3%	17,400	148億7396万	-1.81%	14.65	0.64
06/29	2,180	2,200	2,170	2,170	-2.25%	20,400	145億3897万	-4.02%	14.32	0.63
06/26	2,250	2,250	2,170	2,220	-0.67%	32,600	148億7396万	-1.86%	14.65	0.64
06/25	2,230	2,240	2,225	2,235	-1.11%	11,800	149億7446万	-1.24%	14.75	0.65
06/24	2,245	2,265	2,235	2,260	+0.67%	25,000	151億4196万	-0.18%	14.91	0.66
06/23	2,240	2,260	2,220	2,245	0%	27,400	150億4146万	-0.75%	14.81	0.65
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

オリジン（6513）の株価チャート

2015/03/16～2015/08/07

株価推移

開示資料

決算

株式

チャート