オキサイド（6521）の株価チャート
2021/10/28～2022/03/28
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 3/1, 株式分割 1→2 | |||||||||
| 2022 | ||||||||||
| 03/28 | 2,720 | 2,720 | 2,595 | 2,595 | -4.6% | 91,600 | 254億4605万 | +9.49% | 45.65 | 4.87 |
| 03/25 | 2,790 | 2,805 | 2,685 | 2,720 | -0.18% | 149,200 | 266億7177万 | +15.6% | 47.85 | 5.1 |
| 03/24 | 2,550 | 2,730 | 2,545 | 2,725 | +3.22% | 126,800 | 267億2080万 | +16.75% | 47.94 | 5.11 |
| 03/23 | 2,575 | 2,675 | 2,575 | 2,640 | +4.55% | 131,400 | 258億8731万 | +14.09% | 46.44 | 4.95 |
| 03/22 | 2,585 | 2,585 | 2,495 | 2,525 | -0.59% | 100,000 | 247億4449万 | +9.83% | 44.39 | 4.73 |
| 03/18 | 2,510 | 2,580 | 2,495 | 2,540 | +3.04% | 156,600 | 248億9149万 | +10.63% | 44.66 | 4.76 |
| 03/17 | 2,440 | 2,505 | 2,433 | 2,465 | +5.01% | 138,200 | 241億5650万 | +7.59% | 43.34 | 4.62 |
| 03/16 | 2,270 | 2,380 | 2,268 | 2,348 | +6.7% | 125,400 | 230億503万 | +2.65% | 41.27 | 4.4 |
| 03/15 | 2,260 | 2,263 | 2,200 | 2,200 | -2.76% | 85,200 | 215億5956万 | -3.89% | 38.68 | 4.12 |
| 03/14 | 2,230 | 2,310 | 2,220 | 2,263 | +0.11% | 89,200 | 221億7204万 | -1.67% | 39.78 | 4.24 |
| 03/11 | 2,328 | 2,355 | 2,240 | 2,260 | -4.34% | 99,200 | 221億4754万 | -2.21% | 39.73 | 4.24 |
| 03/10 | 2,368 | 2,418 | 2,348 | 2,363 | +2.83% | 94,200 | 231億5202万 | +1.7% | 41.54 | 4.43 |
| 03/09 | 2,360 | 2,360 | 2,250 | 2,298 | +1.77% | 98,000 | 225億1504万 | -1.35% | 40.39 | 4.31 |
| 03/08 | 2,238 | 2,385 | 2,230 | 2,258 | -2.17% | 114,800 | 221億2304万 | -3.15% | 39.69 | 4.23 |
| 03/07 | 2,278 | 2,338 | 2,233 | 2,308 | -4.15% | 146,000 | 226億1303万 | -0.97% | 40.57 | 4.33 |
| 03/04 | 2,455 | 2,458 | 2,353 | 2,408 | -3.31% | 177,200 | 235億9301万 | +3.46% | 42.33 | 4.51 |
| 03/03 | 2,610 | 2,625 | 2,443 | 2,490 | +0.2% | 216,400 | 244億150万 | +7% | 43.78 | 4.67 |
| 03/02 | 2,403 | 2,505 | 2,398 | 2,485 | +0.3% | 181,200 | 243億5250万 | +6.93% | 43.69 | 4.66 |
| 03/01 | 2,338 | 2,490 | 2,328 | 2,478 | +7.72% | 198,200 | 242億7900万 | +6.51% | 43.56 | 4.64 |
| 02/28 | 2,340 | 2,360 | 2,270 | 2,300 | +4.55% | 278,800 | 225億3954万 | -1.29% | 45.47 | 4.91 |
| 02/25 | 2,100 | 2,210 | 2,080 | 2,200 | +9.45% | 182,000 | 215億5956万 | -6.18% | 43.49 | 4.7 |
| 02/24 | 2,068 | 2,103 | 1,995 | 2,010 | -4.4% | 174,600 | 196億9759万 | -14.97% | 39.73 | 4.29 |
| 02/22 | 2,075 | 2,163 | 2,070 | 2,103 | -0.71% | 125,800 | 206億407万 | -12.25% | 41.56 | 4.49 |
| 02/21 | 2,125 | 2,135 | 2,060 | 2,118 | -1.97% | 104,000 | 207億5107万 | -12.46% | 41.86 | 4.52 |
| 02/18 | 2,100 | 2,190 | 2,083 | 2,160 | -0.46% | 121,600 | 211億4164万 | -11.76% | 42.65 | 4.61 |
| 02/17 | 2,250 | 2,270 | 2,143 | 2,170 | -3.23% | 180,200 | 212億3952万 | -13.06% | 42.84 | 4.63 |
| 02/16 | 2,305 | 2,315 | 2,238 | 2,243 | +0.67% | 133,600 | 219億4914万 | -11.85% | 44.28 | 4.78 |
| 02/15 | 2,245 | 2,288 | 2,205 | 2,228 | -1.44% | 151,600 | 218億232万 | -13.76% | 43.98 | 4.75 |
| 02/14 | 2,350 | 2,355 | 2,235 | 2,260 | -7.85% | 209,400 | 221億2042万 | -13.71% | 44.62 | 4.82 |
| 02/10 | 2,493 | 2,540 | 2,415 | 2,453 | +1.24% | 171,000 | 240億457万 | -7.7% | 48.42 | 5.23 |
| 02/09 | 2,408 | 2,453 | 2,360 | 2,423 | +2.54% | 148,800 | 237億1094万 | -10.08% | 47.83 | 5.17 |
| 02/08 | 2,345 | 2,420 | 2,330 | 2,363 | -0.74% | 154,200 | 231億2367万 | -13.81% | 46.64 | 5.04 |
| 02/07 | 2,520 | 2,545 | 2,343 | 2,380 | -5.56% | 178,600 | 232億9496万 | -14.79% | 46.99 | 5.08 |
| 02/04 | 2,450 | 2,535 | 2,415 | 2,520 | +0.8% | 164,600 | 246億6525万 | -11.42% | 49.75 | 5.38 |
| 02/03 | 2,488 | 2,565 | 2,475 | 2,500 | -2.72% | 158,000 | 244億6950万 | -13.37% | 49.36 | 5.33 |
| 02/02 | 2,540 | 2,580 | 2,480 | 2,570 | +2.9% | 179,600 | 251億5464万 | -12.17% | 50.74 | 5.48 |
| 02/01 | 2,475 | 2,630 | 2,448 | 2,498 | +5.94% | 458,000 | 244億4503万 | -15.82% | 49.31 | 5.33 |
| 01/31 | 2,258 | 2,403 | 2,250 | 2,358 | +6.07% | 204,600 | 230億7473万 | -21.7% | 46.55 | 5.03 |
| 01/28 | 2,263 | 2,268 | 2,175 | 2,223 | -0.22% | 212,400 | 217億5338万 | -27.37% | 43.88 | 4.74 |
| 01/27 | 2,420 | 2,445 | 2,203 | 2,228 | -7.86% | 358,200 | 218億232万 | -28.31% | 43.98 | 4.75 |
| 01/26 | 2,398 | 2,470 | 2,390 | 2,418 | +0.31% | 181,400 | 236億6200万 | -23.35% | 47.73 | 5.16 |
| 01/25 | 2,575 | 2,605 | 2,398 | 2,410 | -5.3% | 297,600 | 235億8859万 | -24.64% | 47.58 | 5.14 |
| 01/24 | 2,515 | 2,560 | 2,460 | 2,545 | -0.78% | 242,400 | 249億995万 | -21.6% | 50.25 | 5.43 |
| 01/21 | 2,600 | 2,625 | 2,510 | 2,565 | -4.47% | 300,600 | 250億5953万 | -21.92% | 50.55 | 5.46 |
| 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。
