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
2025
06/05	855	861	849	849	-1.62%	478,300	1459億2855万	+4.04%	12.11	0.61
06/04	867	867	853	863	+0.47%	627,300	1483億3491万	+6.15%	12.31	0.62
06/03	845	862	841	859	+1.9%	831,900	1476億4738万	+6.05%	12.26	0.61
06/02	838	843	834	843	+0.6%	469,300	1448億9725万	+4.59%	12.03	0.6
05/30	835	841	832	838	-0.24%	634,100	1440億3784万	+4.36%	11.96	0.6
05/29	828	842	828	840	+1.08%	622,000	1443億8161万	+5.13%	11.98	0.6
05/28	815	835	815	831	+2.47%	997,500	1428億3466万	+4.53%	11.86	0.59
05/27	796	813	794	811	+2.14%	408,500	1393億9700万	+2.4%	11.57	0.58
05/26	797	800	793	794	-0.5%	231,200	1364億7499万	+0.63%	11.33	0.57
05/23	800	803	797	798	+0.13%	188,200	1371億6253万	+1.53%	11.39	0.57
05/22	799	803	795	797	-0.5%	246,800	1369億9044万	+1.79%	11.37	0.57
05/21	803	808	800	801	+0.38%	321,900	1376億7797万	+2.69%	11.43	0.57
05/20	805	810	798	798	-0.13%	384,700	1371億6233万	+2.7%	11.39	0.57
05/19	798	804	796	799	-0.87%	457,400	1373億3421万	+3.1%	11.4	0.57
05/16	822	822	802	806	-1.71%	651,000	1385億3739万	+4.54%	11.5	0.58
05/15	834	834	811	820	-1.91%	546,200	1409億4374万	+6.91%	11.7	0.59
05/14	790	836	789	836	+1.95%	1,116,100	1436億9387万	+9.86%	11.93	0.6
05/13	826	831	818	820	-0.24%	596,300	1409億4374万	+8.47%	11.7	0.59
05/12	819	822	816	822	+0.61%	417,200	1412億8751万	+9.16%	11.73	0.59
05/09	806	818	805	817	+1.74%	640,800	1404億2810万	+8.64%	11.66	0.58
05/08	798	803	792	803	+0.63%	484,000	1380億2174万	+6.92%	11.46	0.57
05/07	793	801	793	798	+1.92%	789,100	1371億6233万	+6.4%	11.39	0.57
05/02	784	789	779	783	-0.13%	318,500	1345億8409万	+4.26%	11.17	0.56
05/01	777	785	775	784	+0.13%	360,300	1347億5597万	+4.12%	11.19	0.56
04/30	784	787	776	783	+0.13%	374,500	1345億8409万	+3.71%	11.17	0.56
04/28	778	785	776	782	+0.26%	326,800	1344億1220万	+3.3%	11.16	0.56
04/25	768	780	767	780	+1.83%	393,500	1340億6844万	+2.77%	11.13	0.56
04/24	766	771	764	766	+0.66%	255,100	1316億6208万	+0.66%	10.93	0.55
04/23	756	764	754	761	+1.47%	519,400	1308億267万	-0.39%	10.86	0.54
04/22	737	750	736	750	+0.94%	324,900	1289億1196万	-2.09%	10.7	0.54
04/21	744	745	739	743	-0.54%	362,500	1277億878万	-3.38%	10.6	0.53
04/18	737	748	737	747	+1.77%	409,900	1283億9631万	-3.11%	10.66	0.53
04/17	728	735	728	734	+0.82%	191,900	1261億6184万	-5.17%	10.47	0.53
04/16	729	735	724	728	+0.41%	404,400	1251億3054万	-6.31%	10.39	0.52
04/15	734	734	725	725	-0.14%	259,100	1246億1489万	-7.05%	10.34	0.52
04/14	728	733	724	726	+0.69%	643,400	1247億8678万	-7.4%	10.36	0.52
04/11	710	722	699	721	-1.37%	650,600	1239億2736万	-8.5%	10.29	0.52
04/10	745	745	728	731	+4.43%	786,200	1256億4619万	-7.59%	10.43	0.52
04/09	705	710	687	700	-2.64%	1,055,900	1203億1783万	-11.95%	9.99	0.5
04/08	693	719	690	719	+7.8%	1,171,600	1235億8360万	-10.01%	10.26	0.51
04/07	669	687	654	667	-7.23%	2,012,400	1146億4570万	-16.94%	9.52	0.48
04/04	720	727	707	719	-3.23%	1,815,600	1235億8360万	-11.12%	10.26	0.51
04/03	758	759	738	743	-4.87%	1,948,400	1277億878万	-8.61%	10.6	0.53
04/02	791	792	779	781	-1.01%	885,700	1342億4032万	-4.17%	11.14	0.56
04/01	796	799	789	789	-0.13%	1,009,200	1356億1538万	-3.31%	11.26	0.56
03/31	798	801	788	790	-2.59%	1,559,000	1357億8726万	-3.3%	9.7	0.57
03/28	803	811	801	811	-3.45%	1,118,300	1393億9680万	-0.73%	9.96	0.58
03/27	836	840	831	840	-0.24%	2,001,400	1443億8140万	+2.69%	10.31	0.6
03/26	835	843	831	842	+0.84%	969,300	1447億2516万	+3.06%	10.34	0.6
03/25	843	844	835	835	-0.36%	1,255,300	1435億2198万	+2.33%	10.25	0.6
03/24	833	842	830	838	+1.21%	1,405,000	1440億3763万	+2.82%	10.29	0.6
03/21	826	831	824	828	+0.36%	874,600	1423億1880万	+1.72%	10.17	0.59
03/19	823	833	822	825	0%	1,238,500	1418億316万	+1.48%	10.13	0.59
03/18	817	827	813	825	+1.6%	1,241,200	1418億316万	+1.48%	10.13	0.59
03/17	814	817	809	812	+0.25%	1,378,500	1395億6868万	0%	9.97	0.58
03/14	809	819	805	810	+0.37%	2,659,700	1392億2492万	-0.25%	9.95	0.58
03/13	816	818	806	807	-0.74%	1,660,200	1387億927万	-0.62%	9.91	0.58
03/12	808	815	805	813	+0.74%	364,800	1397億4057万	+0.12%	9.98	0.58
03/11	811	813	804	807	-0.86%	570,300	1387億927万	-0.49%	9.91	0.58
03/10	823	823	814	814	-0.97%	458,600	1399億1245万	+0.25%	10	0.58
03/07	816	822	808	822	+0.37%	380,000	1412億8751万	+1.23%	10.09	0.59
03/06	822	825	815	819	+0.37%	424,400	1407億7186万	+0.86%	10.06	0.59
03/05	812	820	812	816	+0.74%	556,000	1402億5621万	+0.49%	10.02	0.58
03/04	817	817	807	810	-0.86%	440,600	1392億2492万	-0.25%	9.95	0.58
03/03	813	819	812	817	+0.86%	661,000	1404億2810万	+0.62%	10.03	0.58
02/28	810	818	809	810	-0.12%	579,600	1392億2492万	-0.12%	9.95	0.58
02/27	805	811	804	811	+0.75%	429,700	1393億9680万	0%	9.96	0.58
02/26	805	807	801	805	-0.49%	334,500	1383億6550万	-0.62%	9.88	0.58
02/25	800	810	798	809	+1%	361,600	1390億5303万	-0.12%	9.93	0.58
02/21	805	808	799	801	-0.99%	554,400	1376億7797万	-1.11%	9.84	0.57
02/20	814	814	806	809	-0.74%	372,000	1390億5303万	0%	9.93	0.58
02/19	813	820	812	815	+0.12%	205,800	1400億8433万	+0.74%	10.01	0.58
02/18	816	817	810	814	-0.25%	236,100	1399億1245万	+0.62%	10	0.58
02/17	820	826	816	816	-0.49%	347,900	1402億5621万	+0.87%	10.02	0.58
02/14	822	823	814	820	+0.12%	473,300	1409億4374万	+1.36%	10.07	0.59
02/13	812	819	809	819	+1.11%	316,400	1407億7186万	+1.11%	10.06	0.59
02/12	813	813	804	810	+0.25%	233,000	1392億2492万	-0.12%	9.95	0.58
02/10	808	814	808	808	0%	222,100	1388億8115万	-0.49%	9.92	0.58
02/07	808	813	806	808	+0.25%	287,800	1388億8115万	-0.74%	9.92	0.58
02/06	809	814	806	806	-0.37%	195,400	1385億3739万	-1.1%	9.9	0.58
02/05	806	812	806	809	+0.87%	371,400	1390億5303万	-0.86%	9.93	0.58
02/04	804	809	800	802	+0.12%	428,300	1378億4986万	-1.84%	9.85	0.57
02/03	812	815	801	801	-2.08%	697,700	1376億7797万	-2.08%	9.84	0.57
01/31	822	826	815	818	-1.68%	435,700	1405億9998万	0%	10.04	0.59
01/30	819	832	818	832	+1.34%	458,700	1430億633万	+1.71%	10.22	0.6
01/29	820	827	816	821	0%	350,700	1411億1563万	+0.49%	10.08	0.59
01/28	817	822	814	821	+0.86%	410,200	1411億1563万	+0.61%	10.08	0.59
01/27	808	816	807	814	+1.62%	547,000	1399億1245万	-0.25%	10	0.58
01/24	795	807	795	801	+0.75%	531,800	1376億7797万	-1.84%	9.84	0.57
01/23	798	799	792	795	-0.5%	323,700	1366億4668万	-2.81%	9.76	0.57
01/22	802	804	799	799	-0.25%	326,700	1373億3421万	-2.44%	9.81	0.57
01/21	801	804	796	801	+0.25%	335,700	1376億7797万	-2.44%	9.84	0.57
01/20	800	805	796	799	0%	422,000	1373億3421万	-2.8%	9.81	0.57
01/17	795	802	791	799	+0.13%	488,900	1373億3421万	-2.92%	9.81	0.57
01/16	808	808	797	798	-1.24%	710,600	1371億6233万	-3.16%	9.8	0.57
01/15	807	808	802	808	+0.5%	360,300	1388億8115万	-2.06%	9.92	0.58
01/14	818	818	801	804	-1.83%	818,900	1381億9362万	-2.66%	9.87	0.58
01/10	825	828	818	819	-0.73%	407,000	1407億7186万	-0.97%	10.06	0.59
01/09	839	839	825	825	-1.67%	385,300	1418億316万	-0.36%	10.13	0.59
01/08	836	845	835	839	0%	321,000	1442億951万	+1.33%	10.3	0.6

8585 オリエントコーポレーション

PBR

2025/01/08～2025/06/05

株価＆PBRの推移

開示資料

決算

株式

チャート