オキサイド（6521）の株価チャート
2021/08/25～2022/01/20
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 3/1, 株式分割 1→2 | |||||||||
| 2022 | ||||||||||
| 01/20 | 2,665 | 2,720 | 2,565 | 2,685 | +0.75% | 286,400 | 262億3191万 | -19.1% | 52.91 | 5.72 |
| 01/19 | 2,730 | 2,800 | 2,630 | 2,665 | -5.5% | 360,400 | 260億3651万 | -20.5% | 52.52 | 5.68 |
| 01/18 | 2,635 | 2,950 | 2,615 | 2,820 | +5.22% | 567,000 | 275億5083万 | -16.79% | 55.57 | 6.01 |
| 01/17 | 2,850 | 2,855 | 2,555 | 2,680 | -5.96% | 784,400 | 261億8306万 | -21.68% | 52.82 | 5.71 |
| 01/14 | 2,850 | 2,910 | 2,850 | 2,850 | -14.93% | 834,200 | 278億4393万 | -17.7% | 56.17 | 6.07 |
| 01/13 | 3,345 | 3,460 | 3,335 | 3,350 | -0.74% | 348,800 | 327億2883万 | -4.2% | 66.02 | 7.13 |
| 01/12 | 3,335 | 3,375 | 3,265 | 3,375 | +5.14% | 200,200 | 329億7307万 | -3.82% | 66.51 | 7.19 |
| 01/11 | 3,170 | 3,320 | 3,120 | 3,210 | +2.39% | 197,800 | 313億6105万 | -8.94% | 63.26 | 6.84 |
| 01/07 | 3,210 | 3,280 | 3,075 | 3,135 | -2.03% | 256,600 | 306億2832万 | -11.57% | 61.78 | 6.68 |
| 01/06 | 3,255 | 3,260 | 3,150 | 3,200 | -5.47% | 277,800 | 312億6336万 | -10.59% | 63.06 | 6.81 |
| 01/05 | 3,540 | 3,550 | 3,380 | 3,385 | -5.58% | 205,000 | 330億7077万 | -6.18% | 66.71 | 7.21 |
| 01/04 | 3,710 | 3,725 | 3,555 | 3,585 | -2.18% | 183,800 | 350億2473万 | -1.27% | 70.65 | 7.63 |
| 2021 | ||||||||||
| 12/30 | 3,655 | 3,675 | 3,585 | 3,665 | -0.54% | 142,800 | 358億631万 | +0.41% | 72.23 | 7.81 |
| 12/29 | 3,615 | 3,705 | 3,565 | 3,685 | +3.8% | 160,200 | 360億171万 | +0.55% | 72.62 | 7.85 |
| 12/28 | 3,530 | 3,615 | 3,510 | 3,550 | +1.72% | 143,800 | 346億8279万 | -3.64% | 69.96 | 7.56 |
| 12/27 | 3,600 | 3,600 | 3,460 | 3,490 | -3.19% | 205,400 | 340億9660万 | -6.01% | 68.78 | 7.43 |
| 12/24 | 3,590 | 3,660 | 3,560 | 3,605 | +0.28% | 146,200 | 352億2012万 | -3.43% | 71.05 | 7.68 |
| 12/23 | 3,645 | 3,645 | 3,555 | 3,595 | +0.42% | 134,000 | 351億2243万 | -4.06% | 70.85 | 7.66 |
| 12/22 | 3,450 | 3,620 | 3,435 | 3,580 | +5.14% | 136,200 | 349億7588万 | -4.86% | 70.55 | 7.62 |
| 12/21 | 3,435 | 3,450 | 3,320 | 3,405 | +0.59% | 130,800 | 331億9806万 | -9.97% | 66.97 | 7.24 |
| 12/20 | 3,475 | 3,495 | 3,355 | 3,385 | -3.84% | 167,000 | 330億307万 | -11.06% | 66.57 | 7.19 |
| 12/17 | 3,500 | 3,555 | 3,440 | 3,520 | -2.9% | 183,800 | 343億1929万 | -7.97% | 69.23 | 7.48 |
| 12/16 | 3,635 | 3,650 | 3,570 | 3,625 | +2.98% | 215,000 | 353億4302万 | -5.3% | 71.29 | 7.7 |
| 12/15 | 3,370 | 3,535 | 3,355 | 3,520 | +3.23% | 154,200 | 343億1929万 | -8.07% | 69.23 | 7.48 |
| 12/14 | 3,460 | 3,465 | 3,350 | 3,410 | -3.13% | 164,800 | 332億4681万 | -11.13% | 67.06 | 7.25 |
| 12/13 | 3,550 | 3,570 | 3,445 | 3,520 | -1.54% | 214,200 | 343億1929万 | -8.45% | 69.23 | 7.48 |
| 12/10 | 3,630 | 3,635 | 3,540 | 3,575 | -1.92% | 142,400 | 348億5553万 | -7.17% | 70.31 | 7.6 |
| 12/09 | 3,700 | 3,740 | 3,630 | 3,645 | -2.02% | 79,000 | 355億3802万 | -5.5% | 71.69 | 7.75 |
| 12/08 | 3,800 | 3,820 | 3,715 | 3,720 | +0.81% | 112,800 | 362億6925万 | -3.65% | 73.16 | 7.91 |
| 12/07 | 3,690 | 3,720 | 3,605 | 3,690 | +1.37% | 90,400 | 359億7676万 | -4.53% | 72.57 | 7.84 |
| 12/06 | 3,745 | 3,745 | 3,605 | 3,640 | -3.96% | 152,200 | 354億8927万 | -5.89% | 71.59 | 7.74 |
| 12/03 | 3,725 | 3,790 | 3,635 | 3,790 | +2.02% | 169,600 | 369億5174万 | -2.12% | 74.54 | 8.05 |
| 12/02 | 3,930 | 4,000 | 3,705 | 3,715 | -6.54% | 330,800 | 362億2050万 | -4.08% | 73.06 | 7.9 |
| 12/01 | 3,975 | 4,075 | 3,800 | 3,975 | +1.27% | 335,000 | 387億5545万 | +2.5% | 78.18 | 8.45 |
| 11/30 | 4,075 | 4,140 | 3,925 | 3,925 | -0.88% | 218,800 | 382億6796万 | +1.5% | 77.19 | 8.34 |
| 11/29 | 3,980 | 4,145 | 3,920 | 3,960 | -2.34% | 206,600 | 386億920万 | +2.54% | 77.88 | 8.42 |
| 11/26 | 4,010 | 4,100 | 3,900 | 4,055 | +0.12% | 165,800 | 395億3543万 | +5.11% | 79.75 | 8.62 |
| 11/25 | 4,220 | 4,345 | 4,030 | 4,050 | -2.29% | 351,800 | 394億8669万 | +5.09% | 79.65 | 8.61 |
| 11/24 | 4,230 | 4,250 | 4,050 | 4,145 | -3.38% | 344,200 | 404億1292万 | +7.52% | 81.52 | 8.81 |
| 11/22 | 4,055 | 4,335 | 4,030 | 4,290 | +7.52% | 510,600 | 418億519万 | +11.49% | 84.33 | 9.11 |
| 11/19 | 3,955 | 3,990 | 3,870 | 3,990 | +1.14% | 106,000 | 388億8175万 | +4.1% | 78.43 | 8.48 |
| 11/18 | 3,960 | 4,005 | 3,840 | 3,945 | -1.13% | 168,600 | 384億4323万 | +3.52% | 77.55 | 8.38 |
| 11/17 | 4,100 | 4,100 | 3,920 | 3,990 | -1.72% | 227,600 | 388億8175万 | +5.5% | 78.43 | 8.48 |
| 11/16 | 4,050 | 4,145 | 3,945 | 4,060 | +1.25% | 346,400 | 395億6388万 | +8.09% | 79.81 | 8.62 |
| 11/15 | 3,950 | 4,085 | 3,890 | 4,010 | +3.89% | 349,200 | 390億7664万 | +7.74% | 78.82 | 8.52 |
| 11/12 | 3,645 | 3,880 | 3,625 | 3,860 | +7.22% | 264,800 | 376億1492万 | +4.66% | 75.88 | 8.2 |
| 11/11 | 3,605 | 3,665 | 3,580 | 3,600 | -1.37% | 91,200 | 350億8128万 | -1.56% | 70.77 | 7.65 |
| 11/10 | 3,735 | 3,735 | 3,630 | 3,650 | -1.75% | 105,200 | 355億6852万 | +0.52% | 71.75 | 7.75 |
| 11/09 | 3,675 | 3,765 | 3,630 | 3,715 | +3.05% | 130,400 | 362億193万 | +3.05% | 73.03 | 7.89 |
| 11/08 | 3,630 | 3,660 | 3,560 | 3,605 | -1.77% | 102,000 | 351億3000万 | +0.75% | 70.86 | 7.66 |
| 11/05 | 3,750 | 3,750 | 3,600 | 3,670 | -1.34% | 158,200 | 357億6341万 | +3.09% | 72.14 | 7.8 |
| 11/04 | 3,780 | 3,805 | 3,700 | 3,720 | -0.67% | 128,200 | 362億5065万 | +5.11% | 73.12 | 7.9 |
| 11/02 | 3,785 | 3,875 | 3,740 | 3,745 | -1.96% | 168,800 | 364億9427万 | +6.42% | 73.62 | 7.96 |
| 11/01 | 3,805 | 3,845 | 3,700 | 3,820 | +1.06% | 205,200 | 372億2513万 | +9.21% | 75.09 | 8.11 |
| 10/29 | 3,810 | 3,970 | 3,750 | 3,780 | +1.07% | 394,800 | 368億3534万 | +8.81% | 74.3 | 8.03 |
| 10/28 | 3,795 | 3,800 | 3,705 | 3,740 | -1.71% | 126,400 | 364億4555万 | +8.25% | 73.52 | 7.94 |
| 10/27 | 3,790 | 3,820 | 3,710 | 3,805 | -0.91% | 150,400 | 370億7896万 | +10.87% | 74.8 | 8.08 |
| 10/26 | 3,710 | 3,940 | 3,710 | 3,840 | +3.92% | 245,800 | 374億2003万 | +12.64% | 75.48 | 8.16 |
| 10/25 | 3,715 | 3,765 | 3,660 | 3,695 | -2.89% | 177,800 | 360億703万 | +9.03% | 72.63 | 7.85 |
| 10/22 | 3,855 | 3,905 | 3,745 | 3,805 | -1.55% | 343,000 | 370億7896万 | +12.81% | 74.8 | 8.08 |
| 10/21 | 3,885 | 3,980 | 3,805 | 3,865 | -2.28% | 307,200 | 376億2500万 | +15.06% | 75.9 | 8.2 |
| 10/20 | 4,125 | 4,130 | 3,930 | 3,955 | -3.18% | 365,000 | 385億113万 | +18.38% | 77.66 | 8.39 |
| 10/19 | 3,950 | 4,185 | 3,935 | 4,085 | +3.03% | 585,200 | 397億6665万 | +22.89% | 80.22 | 8.67 |
| 10/18 | 3,875 | 4,085 | 3,865 | 3,965 | +1.15% | 768,200 | 385億9848万 | +20.33% | 77.86 | 8.41 |
| 10/15 | 3,895 | 3,920 | 3,730 | 3,920 | +14.62% | 1,464,200 | 381億6041万 | +19.84% | 76.98 | 8.32 |
| 10/14 | 3,335 | 3,425 | 3,265 | 3,420 | +5.72% | 335,400 | 332億9301万 | +5.17% | 67.16 | 7.26 |
| 10/13 | 3,295 | 3,330 | 3,180 | 3,235 | -3.29% | 180,400 | 314億9207万 | -0.55% | 63.53 | 6.86 |
| 10/12 | 3,190 | 3,410 | 3,175 | 3,345 | +4.69% | 256,600 | 325億6290万 | +2.58% | 65.69 | 7.1 |
| 10/11 | 3,225 | 3,285 | 3,150 | 3,195 | +0.63% | 160,400 | 311億268万 | -2.11% | 62.74 | 6.78 |
| 10/08 | 3,130 | 3,205 | 3,115 | 3,175 | +2.92% | 137,600 | 309億799万 | -3.14% | 62.35 | 6.74 |
| 10/07 | 2,980 | 3,120 | 2,970 | 3,085 | +4.93% | 121,600 | 300億3185万 | -6.4% | 60.58 | 6.55 |
| 10/06 | 3,090 | 3,105 | 2,910 | 2,940 | -2.33% | 145,600 | 286億2031万 | -11.18% | 57.73 | 6.24 |
| 10/05 | 3,015 | 3,055 | 2,865 | 3,010 | -0.99% | 219,600 | 293億174万 | -9.61% | 59.11 | 6.39 |
| 10/04 | 3,175 | 3,200 | 3,030 | 3,040 | -3.34% | 138,400 | 295億9379万 | -8.9% | 59.7 | 6.45 |
| 10/01 | 3,105 | 3,190 | 3,100 | 3,145 | 0% | 75,600 | 306億1594万 | -6.01% | 61.76 | 6.67 |
| 09/30 | 3,245 | 3,245 | 3,095 | 3,145 | -2.63% | 130,200 | 306億1594万 | -5.95% | 61.76 | 6.67 |
| 09/29 | 3,175 | 3,240 | 3,150 | 3,230 | +0.78% | 122,400 | 314億4340万 | -3.35% | 63.43 | 6.85 |
| 09/28 | 3,250 | 3,250 | 3,165 | 3,205 | -0.93% | 79,600 | 312億3万 | -4.04% | 62.94 | 6.8 |
| 09/27 | 3,300 | 3,345 | 3,230 | 3,235 | -1.82% | 76,200 | 314億9207万 | -3.17% | 63.53 | 6.86 |
| 09/24 | 3,270 | 3,295 | 3,215 | 3,295 | +3.94% | 86,600 | 320億7616万 | -1.55% | 64.7 | 6.99 |
| 09/22 | 3,200 | 3,230 | 3,090 | 3,170 | -1.86% | 145,200 | 308億5931万 | -5.15% | 62.25 | 6.73 |
| 09/21 | 3,135 | 3,280 | 3,135 | 3,230 | -3.15% | 129,000 | 313億6265万 | -2.97% | 63.26 | 6.84 |
| 09/17 | 3,260 | 3,350 | 3,255 | 3,335 | +1.06% | 78,600 | 323億8218万 | +0.45% | 65.32 | 7.06 |
| 09/16 | 3,490 | 3,490 | 3,235 | 3,300 | -4.35% | 256,400 | 320億4234万 | -0.3% | 64.64 | 6.98 |
| 09/15 | 3,405 | 3,500 | 3,385 | 3,450 | +0.88% | 187,400 | 334億9881万 | +4.23% | 67.57 | 7.3 |
| 09/14 | 3,550 | 3,570 | 3,390 | 3,420 | -2.84% | 264,800 | 332億751万 | +3.48% | 66.99 | 7.24 |
| 09/13 | 3,385 | 3,540 | 3,365 | 3,520 | +4.76% | 248,200 | 341億7849万 | +6.54% | 68.94 | 7.45 |
| 09/10 | 3,335 | 3,415 | 3,335 | 3,360 | 0% | 162,000 | 326億2492万 | +2.03% | 65.81 | 7.11 |
| 09/09 | 3,410 | 3,440 | 3,340 | 3,360 | -2.89% | 156,800 | 326億2492万 | +1.94% | 65.81 | 7.11 |
| 09/08 | 3,410 | 3,565 | 3,400 | 3,460 | +0.87% | 320,400 | 335億9590万 | +4.59% | 67.77 | 7.32 |
| 09/07 | 3,410 | 3,440 | 3,325 | 3,430 | -0.58% | 212,400 | 333億461万 | +3.59% | 67.18 | 7.26 |
| 09/06 | 3,525 | 3,530 | 3,430 | 3,450 | +0.73% | 191,800 | 334億9881万 | +4.07% | 67.57 | 7.3 |
| 09/03 | 3,580 | 3,585 | 3,375 | 3,425 | -3.39% | 477,600 | 332億5606万 | +3.19% | 67.08 | 7.25 |
| 09/02 | 3,680 | 3,695 | 3,505 | 3,545 | -1.66% | 522,600 | 344億2124万 | +6.55% | 69.43 | 7.5 |
| 09/01 | 3,475 | 3,620 | 3,385 | 3,605 | +4.8% | 366,200 | 350億382万 | +8.26% | 70.61 | 7.63 |
| 08/31 | 3,480 | 3,550 | 3,365 | 3,440 | -0.43% | 500,600 | 334億171万 | +3.06% | 67.38 | 7.28 |
| 08/30 | 3,205 | 3,460 | 3,200 | 3,455 | +8.82% | 396,000 | 335億4735万 | +3.07% | 67.67 | 7.31 |
| 08/27 | 3,245 | 3,250 | 3,090 | 3,175 | -2.61% | 305,400 | 308億2861万 | -5.7% | 62.19 | 6.72 |
| 08/26 | 3,120 | 3,280 | 3,115 | 3,260 | +5.5% | 394,400 | 316億5394万 | -4.09% | 63.85 | 6.9 |
| 08/25 | 3,135 | 3,180 | 3,040 | 3,090 | -0.16% | 236,600 | 300億328万 | -9.86% | 60.52 | 6.54 |
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。
