6513 オリジン

6513
2024/03/28
時価
81億円
PER 予
-倍
2010年以降
赤字-96.34倍
(2010-2023年)
PBR
0.28倍
2010年以降
0.27-1.37倍
(2010-2023年)
配当 予
2.48%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,212
始値
1,204
高値
1,215
安値
1,204
終値 -0.25%
1,209
出来高 -45.33%
4,100

乖離率

株価(5日)
移動平均値
-0.66%
1,217
株価(25日)
移動平均値
-0.9%
1,220
出来高(5日)
移動平均値
-57.29%
9,600

2023/10/30~2024/03/28

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PERPBR
2024
03/281,2041,2151,2041,209-0.25%4,10081億28万-0.9%-0.28
03/271,2181,2251,2121,212+0.08%7,50081億2038万-0.66%-0.28
03/261,2311,2311,2091,211-0.74%6,70081億1368万-0.74%-0.28
03/251,2111,2251,2111,220-1.05%20,20081億7398万-0.08%-0.28
03/221,2271,2331,2211,233+0.57%9,50082億6108万+0.98%-0.29
03/211,2281,2301,2181,226-0.16%5,30082億1418万+0.49%-0.28
03/191,2171,2281,2171,228+0.57%2,50082億2758万+0.66%-0.29
03/181,2181,2231,2131,221+0.16%1,60081億8068万+0.08%-0.28
03/151,2121,2241,2121,219+0.25%2,40081億6728万-0.08%-0.28
03/141,2121,2231,2121,216+0.08%1,40081億4718万-0.33%-0.28
03/131,2171,2231,2131,215-0.82%2,10081億4048万-0.41%-0.28
03/121,2021,2251,2021,225+1.66%4,80082億748万+0.41%-0.28
03/111,2131,2141,2051,205-1.23%2,50080億7348万-1.15%-0.28
03/081,2041,2301,2041,220+0.99%6,50081億7398万0%-0.28
03/071,2341,2341,2081,208-1.71%5,00080億9358万-0.98%-0.28
03/061,2311,2381,2181,229-0.41%5,40082億3428万+0.74%-0.29
03/051,2111,2381,2001,234+2.58%14,50082億6778万+1.06%-0.29
03/041,2191,2201,2031,203-1.23%6,30080億6008万-1.39%-0.28
03/011,2141,2261,2141,218-0.81%3,90081億6058万-0.25%-0.28
02/291,2131,2291,1921,228+1.24%21,50082億2758万+0.49%-0.29
02/281,2111,2241,2111,213-0.33%8,00081億2708万-0.66%-0.28
02/271,2201,2291,2151,217-0.65%3,20081億5388万-0.41%-0.28
02/261,2251,2331,2251,225-0.97%7,40082億748万+0.41%-0.28
02/221,2201,2381,2201,237+1.39%17,30082億8788万+1.48%-0.29
02/211,2151,2241,2151,220+0.16%3,40081億7398万+0.16%-0.28
02/201,2231,2231,2141,218-0.41%1,40081億6058万+0.08%-0.28
02/191,2131,2251,2101,223+0.49%7,00081億9408万+0.49%-0.28
02/161,2231,2261,2111,217-0.25%3,50081億5388万+0.08%-0.28
02/151,2141,2221,1941,220+0.58%16,20081億7398万+0.25%-0.28
02/141,2331,2331,2131,213-1.62%5,30081億2708万-0.41%-0.28
02/131,2201,2361,2201,233+1.07%11,30082億6108万+1.15%-0.29
02/091,2181,2251,2131,220+0.16%12,30081億7398万+0.08%-0.28
02/081,2201,2291,2111,218-0.16%10,80081億6058万-0.25%-0.28
02/071,2141,2341,2091,220+0.58%16,40081億7398万-0.08%-0.28
02/061,2201,2241,2131,213-0.57%3,70081億2708万-0.66%-0.28
02/051,2121,2271,2121,220+0.66%8,80081億7398万0%-0.28
02/021,2161,2191,2091,212-0.25%6,00081億2038万-0.66%-0.28
02/011,2381,2381,2151,215-1.14%8,30081億4048万-0.41%-0.28
01/311,2301,2341,2191,229+1.32%8,90082億3428万+0.82%-0.29
01/301,2401,2471,2131,213-2.02%45,40081億2708万-0.41%-0.28
01/291,2191,2381,2151,238+1.23%5,40082億9458万+1.64%-0.29
01/261,2351,2371,2231,223-0.16%5,30081億9408万+0.58%-0.28
01/251,2401,2401,2241,225-0.33%5,90082億748万+0.82%-0.28
01/241,2131,2371,2031,229+1.32%14,40082億3428万+1.24%-0.29
01/231,2281,2311,2101,213-1.22%8,60081億2708万0%-0.28
01/221,1901,2351,1901,228+3.19%17,70082億2758万+1.4%-0.29
01/191,1951,2001,1841,190-0.42%13,40079億7298万-1.49%-0.28
01/181,1951,2011,1921,195-0.08%4,80080億648万-0.99%-0.28
01/171,2061,2151,1961,196-0.83%8,30080億1318万-0.75%-0.28
01/161,2091,2111,2051,206-0.25%2,70080億8018万+0.17%-0.28
01/151,2031,2121,2021,209-0.08%9,60081億28万+0.5%-0.28
01/121,2331,2331,2091,210-1.79%11,20081億698万+0.67%-0.28
01/111,2381,2461,2321,232-0.48%3,70082億5438万+2.5%-0.29
01/101,2381,2471,2341,238-0.72%5,80082億9458万+3.08%-0.29
01/091,2451,2471,2401,247+0.48%3,50083億5488万+3.92%-0.29
01/051,2441,2441,2361,241-0.96%2,20083億1468万+3.59%-0.29
01/041,2301,2541,2181,253+2.2%19,10083億9508万+4.77%-0.29
2023
12/291,2241,2261,2121,226+0.82%10,40082億1418万+2.68%-0.29
12/281,2041,2261,2041,216+0.75%7,40081億4718万+1.93%-0.29
12/271,2011,2071,2001,207-0.17%7,00080億8688万+1.26%-0.29
12/261,2071,2091,2001,209+0.5%10,70081億28万+1.51%-0.29
12/251,2081,2081,1911,203-0.17%7,50080億6008万+1.09%-0.28
12/221,2001,2051,1951,205+0.42%12,80080億7348万+1.35%-0.29
12/211,2001,2031,1991,200-0.33%11,60080億3998万+1.01%-0.28
12/201,2051,2051,1821,204-0.08%8,30080億6678万+1.43%-0.28
12/191,2001,2101,1991,205+0.42%6,50080億7348万+1.69%-0.29
12/181,1901,2031,1901,2000%19,70080億3998万+1.44%-0.28
12/151,1841,2051,1841,200+1.61%62,50080億3998万+1.27%-0.28
12/141,2001,2021,1781,181+0.08%12,20079億1268万-0.42%-0.28
12/131,1511,1921,1511,180+2.7%17,70079億598万-0.67%-0.28
12/121,1661,1701,1471,149-1.12%9,80076億9828万-3.53%-0.27
12/111,1441,1651,1441,162+1.57%9,70077億8538万-2.68%-0.28
12/081,1601,1601,1351,144-1.8%38,70076億6478万-4.51%-0.27
12/071,1841,1841,1651,165-2.02%15,20078億548万-3%-0.28
12/061,1921,2001,1891,1890%4,70079億6628万-1.25%-0.28
12/051,2141,2141,1781,189-1.08%16,70079億6628万-1.33%-0.28
12/041,2101,2111,2021,202-0.5%5,20080億5338万-0.5%-0.28
12/011,2221,2221,2051,208-0.66%9,50080億9358万-0.17%-0.29
11/301,1971,2161,1901,216+1.59%5,10081億4718万+0.33%-0.29
11/291,1921,1971,1861,197+0.42%4,60080億1988万-1.4%-0.28
11/281,2001,2071,1901,192-0.67%4,90079億8638万-1.97%-0.28
11/271,2091,2091,2001,200-0.74%2,00080億3998万-1.56%-0.28
11/241,2131,2131,1951,209+1.6%6,70081億28万-0.98%-0.29
11/221,1821,1911,1821,190+0.93%4,90079億7298万-2.7%-0.28
11/211,1871,1871,1791,179+0.34%6,00078億9928万-3.83%-0.28
11/201,1891,1901,1751,175-1.09%7,20078億7248万-4.39%-0.28
11/171,1771,1891,1761,188+1.02%8,00079億5958万-3.65%-0.28
11/161,1861,1861,1701,176+0.17%10,90078億7918万-4.93%-0.28
11/151,1591,1751,1551,174+1.65%13,30078億6578万-5.48%-0.28
11/141,1681,1731,1551,155-0.43%12,50077億3848万-7.3%-0.27
11/131,1301,1881,1301,160-6.75%54,40077億7198万-7.2%-0.27
11/101,2301,2451,2291,244+1.14%5,80083億3478万-0.72%-0.29
11/091,2281,2371,2281,230-0.32%4,80082億4098万-1.84%-0.29
11/081,2411,2411,2301,234-0.24%10,70082億6778万-1.59%-0.29
11/071,2461,2551,2371,237-0.72%9,10082億8788万-1.36%-0.29
11/061,2581,2581,2451,246+0.24%7,50083億4818万-0.72%-0.29
11/021,2401,2521,2401,243+0.4%4,80083億2808万-1.04%-0.29
11/011,2481,2501,2321,238-0.08%9,30082億9458万-1.59%-0.29
10/311,2231,2411,2191,239+2.82%19,40083億128万-1.59%-0.29
10/301,2551,2601,2051,205-5.19%73,50080億7348万-4.44%-0.29

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
4,225
845
5/1
2,530
506
1/22
57,000
285,000
11/7
--+8.82%
4/1
-15.3%
1/22
2009年
3月期
3,440
688
5/28

688
5/15
905
181
3/13

181
3/3
137,400
687,000
11/21
--+22.61%
1/5
-33.22%
11/21
2010年
3月期
2,235
447
1/26
945
189
11/20
210,400
1,052,000
1/26
--+58.53%
1/22
-14.17%
11/19
2011年
3月期
2,900
580
3/1

580
2/21
1,250
250
11/4
445,200
2,226,000
1/24
194億2995万83億7498万+18.19%
1/25
-31.15%
3/15
2012年
3月期
2,395
479
4/1
1,060
212
12/29
197,400
987,000
3/5
160億4646万71億198万+18.39%
2/24
-20.55%
11/21
2013年
3月期
2,365
473
2/8
1,165
233
7/30
710,800
3,554,000
2/8
158億4546万78億548万+33.14%
11/30
-17.38%
7/23
2014年
3月期
2,155
431
5/14
1,465
293
6/27
523,800
2,619,000
5/14
144億3846万98億1547万+12.75%
5/13
-16.96%
6/7
2015年
3月期
2,790
558
2/25
1,375
275
5/7
352,600
1,763,000
10/7
186億9296万92億1248万+19.29%
11/28
-7.82%
4/1
2016年
3月期
2,600
520
5/13
1,220
244
2/12
217,600
1,088,000
5/13
174億1996万81億7398万+8.31%
3/14
-14.55%
8/25
2017年
3月期
1,640
328
3/6

328
1/10
1,215
243
8/18

243
8/17
45,400
227,000
3/21
109億8797万81億4048万+13.14%
12/2
-8.3%
4/13
2018年
3月期
2,188
9/27
1,375
275
5/12
356,800
1,784,000
9/8
146億5956万92億1248万+27.95%
9/7
-13.17%
11/15
2019年
3月期
2,600
5/14
1,500
12/26
494,700
5/14
174億1996万100億4997万+37.97%
5/14
-22.47%
8/16
2020年
3月期
2,175
4/5
1,100
3/13
150,400
5/14
145億7246万73億6998万+12.2%
3/27
-29.36%
5/14
2021年
3月期
1,548
6/8
1,205
8/12
47,500
8/12
103億7157万80億7348万+8.92%
10/2
-13.49%
7/10
2022年
3月期
1,440
4/1
1,137
3/8
84,400
8/11
96億4797万76億1788万+20.1%
4/1
-6.88%
3/9
2023年
3月期
1,517
4/1
1,116
5/11
429,000
8/22
101億6387万74億7718万+20.67%
8/22
-15.69%
5/11
最新1,209
2024/3/28
4,10081億28万-0.9%
1,220

年間値上がり率

1984/12/28 vs 1983/12/28
63%(1.63倍)
1985/12/28 vs 1984/12/28
-20%(0.8倍)
1986/12/27 vs 1985/12/28
13%(1.13倍)
1987/12/28 vs 1986/12/27
34%(1.34倍)
1988/12/28 vs 1987/12/28
10%(1.1倍)
1989/12/29 vs 1988/12/28
41%(1.41倍)
1990/12/28 vs 1989/12/29
-38%(0.62倍)
1991/12/30 vs 1990/12/28
-10%(0.9倍)
1992/12/30 vs 1991/12/30
-40%(0.6倍)
1993/12/30 vs 1992/12/30
2%(1.02倍)
1994/12/30 vs 1993/12/30
31%(1.31倍)
1995/12/29 vs 1994/12/30
47%(1.47倍)
1996/12/30 vs 1995/12/29
7%(1.07倍)
1997/12/30 vs 1996/12/30
-35%(0.65倍)
1998/12/30 vs 1997/12/30
-26%(0.74倍)
1999/12/30 vs 1998/12/30
144%(2.44倍)
2000/12/29 vs 1999/12/30
-43%(0.57倍)
2001/12/28 vs 2000/12/29
-45%(0.55倍)
2002/12/30 vs 2001/12/28
-42%(0.58倍)
2003/12/30 vs 2002/12/30
125%(2.25倍)
2004/12/30 vs 2003/12/30
25%(1.25倍)
2005/12/30 vs 2004/12/30
34%(1.34倍)
2006/12/29 vs 2005/12/30
8%(1.08倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-60%(0.4倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
84%(1.84倍)
2011/12/30 vs 2010/12/30
-49%(0.51倍)
2012/12/28 vs 2011/12/30
85%(1.85倍)
2013/12/30 vs 2012/12/28
-24%(0.76倍)
2014/12/30 vs 2013/12/30
64%(1.64倍)
2015/12/30 vs 2014/12/30
-38%(0.62倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-6%(0.94倍)
2019/12/30 vs 2018/12/28
-8%(0.92倍)
2020/12/30 vs 2019/12/30
-13%(0.87倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/03/28 vs 2023/12/29
-1%(0.99倍)
過去安値
855円(2002/11/20)
41%(1.41倍)
1,209円(3/28)