Orchestra HD（6533）のPBR（株価純資産倍率）の推移
- 2016年12月30日
- 10.13倍
- 2017年12月29日
- 11.42倍
- 2018年12月28日
- 6.5倍
- 2019年12月30日
- 8.22倍
- 2020年12月30日
- 11.53倍
- 2021年12月30日
- 7.76倍
- 2022年12月30日
- 3.36倍
- 2023年12月29日
- 1.87倍
- 2024年12月30日
- 1.21倍
- 2025年12月30日
- 1.62倍
2025/12/30～2026/06/02
株価＆PBRの推移
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/02 | 995 | 1,014 | 975 | 1,002 | +0.7% | 22,700 | 100億5426万 | -1.09% | 9.75 | 1.42 |
| 06/01 | 1,003 | 1,013 | 995 | 995 | -2.45% | 17,000 | 99億8402万 | -1.97% | 9.68 | 1.41 |
| 05/29 | 1,024 | 1,044 | 1,020 | 1,020 | -0.29% | 10,900 | 102億3488万 | +0.2% | 9.93 | 1.45 |
| 05/28 | 1,026 | 1,027 | 1,000 | 1,023 | -0.1% | 227,500 | 102億6498万 | +0.29% | 9.95 | 1.45 |
| 05/27 | 987 | 1,037 | 987 | 1,024 | +3.75% | 20,300 | 102億7502万 | +0.2% | 9.96 | 1.45 |
| 05/26 | 997 | 999 | 987 | 987 | -1% | 10,100 | 99億375万 | -3.61% | 9.6 | 1.4 |
| 05/25 | 1,002 | 1,020 | 990 | 997 | +1.01% | 19,000 | 100億409万 | -3.02% | 9.7 | 1.41 |
| 05/22 | 981 | 993 | 980 | 987 | +1.02% | 14,700 | 99億375万 | -4.08% | 9.6 | 1.4 |
| 05/21 | 992 | 998 | 972 | 977 | -1.71% | 23,600 | 98億341万 | -5.24% | 9.51 | 1.39 |
| 05/20 | 1,010 | 1,010 | 983 | 994 | -0.1% | 11,300 | 99億7399万 | -3.68% | 9.67 | 1.41 |
| 05/19 | 990 | 1,019 | 990 | 995 | +0.61% | 15,400 | 99億8402万 | -3.77% | 9.68 | 1.41 |
| 05/18 | 1,023 | 1,048 | 978 | 989 | -6.08% | 30,500 | 99億2382万 | -4.54% | 9.62 | 1.4 |
| 05/15 | 1,050 | 1,054 | 1,006 | 1,053 | +4.26% | 9,900 | 105億6601万 | +1.35% | 10.25 | 1.49 |
| 05/14 | 1,026 | 1,027 | 1,005 | 1,010 | -1.66% | 9,400 | 101億3454万 | -2.79% | 9.83 | 1.43 |
| 05/13 | 1,025 | 1,042 | 1,025 | 1,027 | +0.39% | 4,600 | 103億512万 | -1.25% | 9.99 | 1.46 |
| 05/12 | 1,031 | 1,039 | 1,022 | 1,023 | -1.35% | 5,600 | 102億6498万 | -1.63% | 9.95 | 1.45 |
| 05/11 | 1,028 | 1,046 | 1,013 | 1,037 | +2.47% | 11,200 | 104億546万 | -0.38% | 10.09 | 1.47 |
| 05/08 | 1,025 | 1,025 | 1,012 | 1,012 | -0.88% | 8,700 | 101億5461万 | -2.69% | 9.85 | 1.44 |
| 05/07 | 1,035 | 1,035 | 1,021 | 1,021 | +0.1% | 4,400 | 102億4491万 | -1.83% | 9.93 | 1.45 |
| 05/01 | 1,026 | 1,032 | 1,014 | 1,020 | -0.29% | 4,500 | 102億3488万 | -2.11% | 9.93 | 1.45 |
| 04/30 | 1,029 | 1,029 | 1,012 | 1,023 | -0.49% | 9,800 | 102億6498万 | -1.92% | 9.95 | 1.45 |
| 04/28 | 1,019 | 1,036 | 1,018 | 1,028 | +0.88% | 6,600 | 103億1515万 | -1.53% | 10 | 1.46 |
| 04/27 | 1,045 | 1,050 | 1,015 | 1,019 | -1.74% | 7,500 | 102億2484万 | -2.3% | 9.92 | 1.45 |
| 04/24 | 1,050 | 1,050 | 1,030 | 1,037 | +0.88% | 5,100 | 104億546万 | -0.38% | 10.09 | 1.47 |
| 04/23 | 1,044 | 1,075 | 1,022 | 1,028 | -1.53% | 8,000 | 103億1515万 | -1.15% | 10 | 1.46 |
| 04/22 | 1,070 | 1,076 | 1,044 | 1,044 | -2.52% | 8,200 | 104億7570万 | +0.19% | 10.16 | 1.48 |
| 04/21 | 1,076 | 1,084 | 1,070 | 1,071 | -0.46% | 8,500 | 107億4662万 | +2.88% | 10.42 | 1.52 |
| 04/20 | 1,077 | 1,088 | 1,076 | 1,076 | -0.37% | 7,600 | 107億9679万 | +3.56% | 10.47 | 1.53 |
| 04/17 | 1,079 | 1,094 | 1,079 | 1,080 | +0.56% | 5,200 | 108億3693万 | +4.25% | 10.51 | 1.53 |
| 04/16 | 1,064 | 1,094 | 1,064 | 1,074 | +0.56% | 12,000 | 107億7673万 | +3.77% | 10.45 | 1.52 |
| 04/15 | 1,044 | 1,075 | 1,044 | 1,068 | +3.79% | 16,400 | 107億1652万 | +3.29% | 10.39 | 1.52 |
| 04/14 | 1,031 | 1,044 | 1,028 | 1,029 | -0.48% | 6,600 | 103億2519万 | -0.39% | 10.01 | 1.46 |
| 04/13 | 1,025 | 1,036 | 1,025 | 1,034 | +1.37% | 7,500 | 103億7536万 | 0% | 10.06 | 1.47 |
| 04/10 | 1,031 | 1,031 | 1,020 | 1,020 | -1.07% | 6,400 | 102億3488万 | -1.45% | 9.93 | 1.45 |
| 04/09 | 1,044 | 1,058 | 1,028 | 1,031 | -1.62% | 20,200 | 103億4526万 | -0.58% | 10.03 | 1.46 |
| 04/08 | 1,071 | 1,082 | 1,048 | 1,048 | -1.87% | 18,900 | 105億1584万 | +0.96% | 10.2 | 1.49 |
| 04/07 | 1,050 | 1,068 | 1,044 | 1,068 | +2.69% | 5,700 | 107億1652万 | +2.79% | 10.39 | 1.52 |
| 04/06 | 1,040 | 1,052 | 1,038 | 1,040 | +0.48% | 8,500 | 104億3556万 | -0.1% | 10.12 | 1.48 |
| 04/03 | 1,044 | 1,047 | 1,032 | 1,035 | -0.19% | 7,200 | 103億8539万 | -1.05% | 10.07 | 1.47 |
| 04/02 | 1,050 | 1,056 | 1,032 | 1,037 | -1.05% | 9,000 | 104億546万 | -1.24% | 10.09 | 1.47 |
| 04/01 | 1,041 | 1,048 | 1,033 | 1,048 | +3.66% | 14,600 | 105億1584万 | -0.57% | 10.2 | 1.49 |
| 03/31 | 1,017 | 1,023 | 1,009 | 1,011 | -0.3% | 12,500 | 101億4457万 | -4.35% | 9.84 | 1.43 |
| 03/30 | 1,052 | 1,052 | 1,014 | 1,014 | -4.88% | 19,500 | 101億7467万 | -4.43% | 9.87 | 1.45 |
| 03/27 | 1,050 | 1,066 | 1,029 | 1,066 | +3% | 16,800 | 106億9645万 | +0.09% | 10.37 | 1.53 |
| 03/26 | 1,047 | 1,047 | 1,020 | 1,035 | -1.71% | 10,200 | 103億8539万 | -3% | 10.07 | 1.48 |
| 03/25 | 1,024 | 1,055 | 1,024 | 1,053 | +4.36% | 14,200 | 105億6601万 | -1.77% | 10.25 | 1.51 |
| 03/24 | 985 | 1,009 | 985 | 1,009 | +3.7% | 24,400 | 101億2450万 | -6.14% | 9.82 | 1.45 |
| 03/23 | 1,010 | 1,013 | 972 | 973 | -4.04% | 68,700 | 97億6327万 | -10.07% | 9.47 | 1.39 |
| 03/19 | 1,040 | 1,040 | 1,014 | 1,014 | -4.34% | 18,700 | 101億7467万 | -7.06% | 9.87 | 1.45 |
| 03/18 | 1,028 | 1,060 | 1,028 | 1,060 | +3.01% | 225,100 | 106億3625万 | -3.37% | 10.31 | 1.52 |
| 03/17 | 1,018 | 1,037 | 1,018 | 1,029 | +1.18% | 12,200 | 103億2519万 | -6.54% | 10.01 | 1.47 |
| 03/16 | 1,027 | 1,028 | 1,015 | 1,017 | -0.1% | 17,500 | 102億478万 | -8.05% | 9.9 | 1.46 |
| 03/13 | 1,016 | 1,033 | 1,016 | 1,018 | -1.36% | 21,300 | 102億1481万 | -8.54% | 9.91 | 1.46 |
| 03/12 | 1,058 | 1,058 | 1,031 | 1,032 | -2.46% | 18,200 | 103億5529万 | -7.77% | 10.04 | 1.48 |
| 03/11 | 1,075 | 1,077 | 1,055 | 1,058 | +0.09% | 9,500 | 106億1618万 | -6.04% | 10.29 | 1.52 |
| 03/10 | 1,055 | 1,076 | 1,050 | 1,057 | +1.63% | 21,700 | 106億614万 | -6.71% | 10.29 | 1.51 |
| 03/09 | 1,041 | 1,041 | 1,016 | 1,040 | -1.89% | 34,700 | 104億3556万 | -8.85% | 10.12 | 1.49 |
| 03/06 | 1,056 | 1,079 | 1,050 | 1,060 | -1.85% | 16,200 | 106億3625万 | -7.83% | 10.31 | 1.52 |
| 03/05 | 1,070 | 1,097 | 1,070 | 1,080 | +3.25% | 28,200 | 108億3693万 | -6.49% | 10.51 | 1.55 |
| 03/04 | 1,050 | 1,054 | 1,027 | 1,046 | -2.79% | 67,800 | 104億9577万 | -9.67% | 10.18 | 1.5 |
| 03/03 | 1,112 | 1,112 | 1,076 | 1,076 | -4.19% | 43,300 | 107億9679万 | -7.32% | 10.47 | 1.54 |
| 03/02 | 1,141 | 1,142 | 1,117 | 1,123 | -2.09% | 13,100 | 112億6840万 | -3.69% | 10.93 | 1.61 |
| 02/27 | 1,152 | 1,165 | 1,142 | 1,147 | -0.43% | 15,200 | 115億922万 | -1.8% | 11.16 | 1.64 |
| 02/26 | 1,145 | 1,167 | 1,143 | 1,152 | +1.14% | 21,900 | 115億5939万 | -1.2% | 11.21 | 1.65 |
| 02/25 | 1,105 | 1,153 | 1,105 | 1,139 | +2.15% | 20,000 | 114億2895万 | -2.15% | 11.08 | 1.63 |
| 02/24 | 1,100 | 1,134 | 1,100 | 1,115 | +1.27% | 22,000 | 111億8813万 | -4.13% | 10.85 | 1.6 |
| 02/20 | 1,103 | 1,110 | 1,101 | 1,101 | -1.52% | 12,800 | 110億4765万 | -5.33% | 10.71 | 1.58 |
| 02/19 | 1,122 | 1,122 | 1,101 | 1,118 | -0.89% | 19,500 | 112億1823万 | -3.95% | 10.88 | 1.6 |
| 02/18 | 1,156 | 1,163 | 1,120 | 1,128 | -2.76% | 19,900 | 113億1857万 | -3.01% | 10.98 | 1.62 |
| 02/17 | 1,149 | 1,187 | 1,148 | 1,160 | +2.47% | 33,300 | 116億3967万 | -0.17% | 11.29 | 1.66 |
| 02/16 | 1,103 | 1,178 | 1,103 | 1,132 | -2.67% | 85,900 | 113億5871万 | -2.33% | 11.02 | 1.62 |
| 02/13 | 1,195 | 1,218 | 1,159 | 1,163 | -3.96% | 45,100 | 116億6977万 | +0.43% | 11.32 | 1.67 |
| 02/12 | 1,170 | 1,211 | 1,149 | 1,211 | +4.4% | 24,400 | 121億5141万 | +4.76% | 11.78 | 1.74 |
| 02/10 | 1,155 | 1,167 | 1,149 | 1,160 | +0.09% | 15,600 | 116億3967万 | +0.69% | 11.29 | 1.66 |
| 02/09 | 1,189 | 1,189 | 1,151 | 1,159 | +0.35% | 15,100 | 116億2963万 | +0.78% | 11.28 | 1.66 |
| 02/06 | 1,180 | 1,180 | 1,147 | 1,155 | -2.37% | 17,400 | 115億8950万 | +0.61% | 11.24 | 1.65 |
| 02/05 | 1,184 | 1,191 | 1,170 | 1,183 | -0.67% | 18,900 | 118億7045万 | +3.14% | 11.51 | 1.7 |
| 02/04 | 1,200 | 1,227 | 1,189 | 1,191 | -1.08% | 31,500 | 119億5073万 | +3.93% | 11.59 | 1.71 |
| 02/03 | 1,234 | 1,234 | 1,192 | 1,204 | -1.39% | 22,100 | 120億8117万 | +5.06% | 11.72 | 1.73 |
| 02/02 | 1,272 | 1,283 | 1,212 | 1,221 | -3.78% | 37,900 | 122億5175万 | +6.54% | 11.88 | 1.75 |
| 01/30 | 1,295 | 1,295 | 1,233 | 1,269 | +0.32% | 45,200 | 127億3339万 | +10.83% | 12.35 | 1.82 |
| 01/29 | 1,289 | 1,319 | 1,234 | 1,265 | +8.21% | 163,100 | 126億9326万 | +10.67% | 12.31 | 1.81 |
| 01/28 | 1,141 | 1,170 | 1,141 | 1,169 | +1.39% | 18,500 | 117億2997万 | +2.45% | 11.38 | 1.67 |
| 01/27 | 1,142 | 1,165 | 1,135 | 1,153 | +1.05% | 18,500 | 115億6943万 | +0.96% | 11.22 | 1.65 |
| 01/26 | 1,181 | 1,181 | 1,139 | 1,141 | -4.84% | 34,000 | 114億4902万 | -0.26% | 11.1 | 1.63 |
| 01/23 | 1,171 | 1,203 | 1,151 | 1,199 | +2.39% | 40,300 | 120億3100万 | +4.62% | 11.67 | 1.72 |
| 01/22 | 1,126 | 1,173 | 1,122 | 1,171 | +6.55% | 41,600 | 117億5004万 | +2.18% | 11.39 | 1.68 |
| 01/21 | 1,099 | 1,108 | 1,091 | 1,099 | -0.54% | 17,200 | 110億2758万 | -4.18% | 10.69 | 1.57 |
| 01/20 | 1,118 | 1,118 | 1,090 | 1,105 | -0.09% | 19,400 | 110億8779万 | -3.91% | 10.75 | 1.58 |
| 01/19 | 1,119 | 1,119 | 1,101 | 1,106 | -1.51% | 17,300 | 110億9782万 | -4.24% | 10.76 | 1.58 |
| 01/16 | 1,112 | 1,125 | 1,099 | 1,123 | +0.99% | 17,600 | 112億6840万 | -3.27% | 10.93 | 1.61 |
| 01/15 | 1,091 | 1,112 | 1,091 | 1,112 | +0.45% | 20,300 | 111億5803万 | -4.63% | 10.82 | 1.59 |
| 01/14 | 1,087 | 1,107 | 1,087 | 1,107 | +1.56% | 25,900 | 111億785万 | -5.55% | 10.77 | 1.59 |
| 01/13 | 1,100 | 1,103 | 1,082 | 1,090 | 0% | 42,800 | 109億3727万 | -7.39% | 10.61 | 1.56 |
| 01/09 | 1,100 | 1,111 | 1,088 | 1,090 | -0.91% | 54,200 | 109億3727万 | -7.86% | 10.61 | 1.56 |
| 01/08 | 1,108 | 1,115 | 1,100 | 1,100 | -0.72% | 37,100 | 110億3762万 | -7.56% | 10.7 | 1.58 |
| 01/07 | 1,114 | 1,127 | 1,106 | 1,108 | -0.63% | 17,300 | 111億1789万 | -7.12% | 10.78 | 1.59 |
| 01/06 | 1,113 | 1,128 | 1,110 | 1,115 | +0.45% | 19,700 | 111億8813万 | -6.85% | 10.85 | 1.6 |
| 01/05 | 1,119 | 1,123 | 1,109 | 1,110 | -0.54% | 27,900 | 111億3796万 | -7.65% | 10.8 | 1.59 |
| 2025 | ||||||||||
| 12/30 | 1,122 | 1,137 | 1,116 | 1,116 | -0.27% | 23,200 | 111億9816万 | -7.62% | 13.07 | 1.64 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 2016年 12月期 | 884 3,535 9/21 | 556 2,222 12/22 | 9,283,200 2,320,800 9/21 | 35.18 | 22.11 | 13.77 | 8.65 | 73億1462万 | 46億7042万 | 10.13倍 12/30 |
| 2017年 12月期 | 1,236 2,471 12/22 | 585 2,340 4/12 | 2,002,800 500,700 11/20 | 43.27 | 20.49 | 13.37 | 6.33 | 104億5084万 | 49億1844万 | 11.42倍 12/29 |
| 2018年 12月期 | 1,145 2,289 1/25 | 700 1,400 2/6 | 792,200 396,100 1/30 | 29.77 | 18.21 | 8.89 | 5.44 | 96億8109万 | 59億2116万 | 6.5倍 12/28 |
| 2019年 12月期 | 1,586 6/21 | 805 3/19 | 652,200 8/15 | 50.14 | 25.45 | 10.74 | 5.45 | 136億8908万 | 69億4682万 | 8.22倍 12/30 |
| 2020年 12月期 | 2,939 12/2 | 558 3/19 | 1,279,200 8/17 | 62.15 | 11.8 | 15.78 | 3 | 269億1301万 | 51億927万 | 11.53倍 12/30 |
| 2021年 12月期 | 5,310 11/17 | 1,923 1/20 | 782,000 9/22 | 68.67 | 24.87 | 12.05 | 4.37 | 520億401万 | 176億1314万 | 7.76倍 12/30 |
| 2022年 12月期 | 3,500 1/4 | 1,683 12/28 | 273,100 2/15 | 40.17 | 19.32 | 6.62 | 3.19 | 342億8460万 | 165億619万 | 3.36倍 12/30 |
| 2023年 12月期 | 2,116 1/24 | 852 11/17 | 398,800 11/30 | 43.8 | 17.64 | 3.55 | 1.43 | 207億6092万 | 83億6476万 | 1.87倍 12/29 |
| 2024年 12月期 | 1,488 6/18 6/17 | 747 12/19 | 287,200 4/1 | 19.72 | 9.9 | 2.3 | 1.15 | 149億1303万 | 74億9554万 | 1.21倍 12/30 |
| 2025年 12月期 | 1,349 11/21 | 587 4/7 | 567,700 11/19 | 15.89 | 6.91 | 1.96 | 0.85 | 135億3613万 | 58億9007万 | 1.62倍 12/30 |
| 最新 | 1,002 2026/6/2 | 22,700 | 9.75 予想 | 1.42 実績 | 100億5426万 | - | ||||
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。
