オキサイド（6521）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2022/07/20

2022/02/22～2022/07/20

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
07/20	2,405	2,565	2,398	2,490	+5.4%	382,400	245億857万	+8.36%	43.97	4.69
07/19	2,385	2,408	2,305	2,363	-1.36%	255,200	232億5361万	+2.45%	41.72	4.45
07/15	2,525	2,525	2,285	2,395	+9.49%	932,800	235億7350万	+3.46%	42.29	4.51
07/14	2,095	2,195	2,083	2,188	+4.42%	148,200	215億3112万	-5.99%	38.63	4.12
07/13	2,088	2,123	2,085	2,095	-0.36%	37,200	206億2066万	-10.85%	36.99	3.94
07/12	2,150	2,155	2,088	2,103	-3.22%	94,200	206億9448万	-11.55%	37.13	3.96
07/11	2,240	2,240	2,168	2,173	-0.8%	68,000	213億8348万	-9.55%	38.36	4.09
07/08	2,225	2,235	2,168	2,190	+1.27%	80,400	215億5573万	-9.84%	38.67	4.12
07/07	2,153	2,183	2,130	2,163	+1.17%	50,800	212億8505万	-11.91%	38.19	4.07
07/06	2,175	2,215	2,135	2,138	-1.84%	70,800	210億3898万	-13.81%	37.75	4.02
07/05	2,163	2,228	2,163	2,178	+0.69%	49,400	214億3269万	-13.25%	38.45	4.1
07/04	2,190	2,200	2,128	2,163	+0.35%	47,800	212億8505万	-14.8%	38.19	4.07
07/01	2,245	2,253	2,110	2,155	-4.86%	133,400	212億1123万	-16.05%	38.05	4.06
06/30	2,318	2,338	2,250	2,265	-1.84%	94,200	222億9394万	-12.55%	40	4.26
06/29	2,348	2,353	2,285	2,308	-3.15%	78,000	227億1226万	-11.49%	40.75	4.34
06/28	2,400	2,408	2,350	2,383	-1.95%	70,200	234億5047万	-9.1%	42.07	4.49
06/27	2,430	2,460	2,388	2,430	+0.73%	56,800	239億1800万	-7.81%	42.91	4.57
06/24	2,330	2,413	2,330	2,413	+3.54%	52,800	237億4575万	-8.96%	42.6	4.54
06/23	2,343	2,380	2,303	2,330	+0.11%	57,600	229億3372万	-12.6%	41.14	4.39
06/22	2,418	2,450	2,303	2,328	-3.32%	76,200	229億911万	-13.31%	41.1	4.38
06/21	2,318	2,453	2,318	2,408	+4.9%	79,400	236億4839万	-10.93%	42.43	4.52
06/20	2,405	2,430	2,250	2,295	-3.16%	136,000	225億4332万	-15.5%	40.44	4.31
06/17	2,418	2,460	2,348	2,370	-5.01%	126,400	232億8003万	-13.41%	41.77	4.45
06/16	2,695	2,705	2,485	2,495	-5.67%	150,400	245億788万	-9.44%	43.97	4.69
06/15	2,700	2,740	2,630	2,645	-0.94%	42,000	259億8130万	-4.31%	46.61	4.97
06/14	2,550	2,670	2,540	2,670	+2.5%	48,000	262億2687万	-3.51%	47.05	5.02
06/13	2,590	2,625	2,575	2,605	-3.16%	50,000	255億8839万	-5.72%	45.91	4.89
06/10	2,725	2,735	2,665	2,690	-2.89%	75,400	264億2333万	-2.57%	47.4	5.05
06/09	2,770	2,815	2,730	2,770	0%	50,000	272億915万	+0.25%	48.81	5.2
06/08	2,760	2,795	2,745	2,770	+1.84%	48,000	272億915万	+0.44%	48.81	5.2
06/07	2,835	2,845	2,720	2,720	-4.39%	92,800	267億1801万	-1.31%	47.93	5.11
06/06	2,825	2,875	2,785	2,845	+0.35%	31,000	279億4586万	+3.15%	50.14	5.35
06/03	2,855	2,945	2,835	2,835	+1.25%	59,000	278億4763万	+2.87%	49.96	5.33
06/02	2,855	2,855	2,800	2,800	-2.95%	66,200	275億384万	+2%	49.34	5.26
06/01	2,875	3,000	2,870	2,885	+0.35%	140,000	283億3877万	+5.33%	50.84	5.42
05/31	2,850	2,885	2,805	2,875	0%	63,200	282億4055万	+5.31%	50.66	5.4
05/30	2,780	2,905	2,780	2,875	+5.31%	136,000	282億4055万	+5.78%	50.66	5.4
05/27	2,750	2,750	2,680	2,730	+1.11%	51,400	268億1624万	+0.74%	48.11	5.13
05/26	2,675	2,735	2,675	2,700	+1.12%	38,800	265億2156万	-0.04%	47.58	5.07
05/25	2,725	2,755	2,655	2,670	-2.38%	56,800	262億2687万	-1%	47.05	5.02
05/24	2,755	2,775	2,730	2,735	-1.97%	40,800	268億6535万	+1.71%	48.2	5.14
05/23	2,860	2,870	2,785	2,790	-0.71%	39,400	273億6097万	+3.41%	49.09	5.23
05/20	2,805	2,815	2,705	2,810	-0.18%	65,800	275億5710万	+4.07%	49.44	5.27
05/19	2,765	2,890	2,735	2,815	+1.44%	106,800	276億614万	+4.38%	49.53	5.28
05/18	2,810	2,850	2,775	2,775	+1.28%	49,000	272億1387万	+2.82%	48.82	5.21
05/17	2,770	2,855	2,725	2,740	-2.84%	56,000	268億7063万	+1.52%	48.21	5.14
05/16	2,860	2,965	2,820	2,820	+0.18%	96,000	276億5517万	+4.17%	49.61	5.29
05/13	2,765	2,870	2,755	2,815	+3.68%	125,800	276億614万	+3.76%	49.53	5.28
05/12	2,780	2,785	2,685	2,715	-0.55%	98,000	266億2546万	-0.07%	47.77	5.09
05/11	2,560	2,755	2,560	2,730	+6.64%	118,600	267億7256万	+0.18%	48.03	5.12
05/10	2,545	2,580	2,493	2,560	+0.2%	103,000	251億540万	-6.3%	45.04	4.8
05/09	2,695	2,715	2,520	2,555	-6.58%	163,200	250億5637万	-6.89%	44.95	4.79
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

オキサイド（6521）の株価チャート

2022/02/22～2022/07/20

株価推移

開示資料

決算

株式

チャート