オキサイド（6521）の株価チャート
2021/12/06～2022/05/06
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 | ||||||||||
| 05/06 | 2,680 | 2,755 | 2,650 | 2,735 | +3.21% | 52,400 | 268億2159万 | -0.55% | 48.12 | 5.13 |
| 05/02 | 2,690 | 2,690 | 2,630 | 2,650 | -2.39% | 50,400 | 259億8802万 | -3.43% | 46.62 | 4.97 |
| 04/28 | 2,795 | 2,820 | 2,705 | 2,715 | -2.51% | 100,200 | 266億2546万 | -1.16% | 47.77 | 5.09 |
| 04/27 | 2,745 | 2,820 | 2,705 | 2,785 | -0.36% | 110,800 | 273億1193万 | +1.38% | 49 | 5.22 |
| 04/26 | 2,675 | 2,840 | 2,670 | 2,795 | +9.18% | 249,800 | 274億1000万 | +1.97% | 49.17 | 5.24 |
| 04/25 | 2,590 | 2,620 | 2,550 | 2,560 | -2.66% | 65,000 | 251億540万 | -6.26% | 45.04 | 4.8 |
| 04/22 | 2,565 | 2,630 | 2,555 | 2,630 | -1.31% | 106,400 | 257億9188万 | -3.66% | 46.27 | 4.93 |
| 04/21 | 2,620 | 2,730 | 2,580 | 2,665 | +3.29% | 89,000 | 261億3245万 | -2.13% | 46.88 | 5 |
| 04/20 | 2,750 | 2,750 | 2,580 | 2,580 | -3.91% | 157,000 | 252億9896万 | -4.8% | 45.39 | 4.84 |
| 04/19 | 2,530 | 2,790 | 2,530 | 2,685 | +7.51% | 371,000 | 263億2857万 | -0.37% | 47.23 | 5.04 |
| 04/18 | 2,550 | 2,625 | 2,490 | 2,498 | -3.76% | 210,200 | 244億8998万 | -6.74% | 43.94 | 4.68 |
| 04/15 | 2,468 | 2,665 | 2,400 | 2,595 | +5.06% | 878,800 | 254億4605万 | -2.77% | 45.65 | 4.87 |
| 04/14 | 2,470 | 2,470 | 2,470 | 2,470 | -16.84% | 77,400 | 242億2032万 | -7.14% | 43.45 | 4.63 |
| 04/13 | 2,930 | 3,015 | 2,865 | 2,970 | +4.95% | 281,400 | 291億2322万 | +11.95% | 52.25 | 5.57 |
| 04/12 | 2,675 | 2,855 | 2,635 | 2,830 | +3.47% | 164,000 | 277億5041万 | +7.85% | 49.79 | 5.31 |
| 04/11 | 2,870 | 2,880 | 2,720 | 2,735 | -4.7% | 90,200 | 268億1886万 | +5.07% | 48.11 | 5.13 |
| 04/08 | 2,765 | 2,885 | 2,765 | 2,870 | +3.24% | 68,400 | 281億4264万 | +10.81% | 50.49 | 5.38 |
| 04/07 | 2,870 | 2,890 | 2,775 | 2,780 | -5.28% | 97,400 | 272億6012万 | +7.96% | 48.91 | 5.21 |
| 04/06 | 2,920 | 3,000 | 2,890 | 2,935 | -1.18% | 114,800 | 287億8002万 | +14.51% | 51.63 | 5.5 |
| 04/05 | 2,985 | 3,035 | 2,920 | 2,970 | +2.06% | 127,400 | 291億2322万 | +16.7% | 52.25 | 5.57 |
| 04/04 | 2,950 | 2,970 | 2,880 | 2,910 | -0.17% | 102,200 | 285億3487万 | +15.57% | 51.19 | 5.46 |
| 04/01 | 2,865 | 2,930 | 2,830 | 2,915 | +0.34% | 106,000 | 285億8390万 | +17.07% | 51.28 | 5.47 |
| 03/31 | 2,825 | 2,950 | 2,775 | 2,905 | +1.75% | 153,400 | 284億8584万 | +18.43% | 51.11 | 5.45 |
| 03/30 | 2,800 | 2,865 | 2,750 | 2,855 | +5.74% | 129,600 | 279億9555万 | +17.93% | 50.23 | 5.35 |
| 03/29 | 2,685 | 2,765 | 2,670 | 2,700 | +4.05% | 90,000 | 264億7566万 | +12.88% | 47.5 | 5.06 |
| 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 |
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。
