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

2022/08/30

2022/04/05～2022/08/30

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
08/30	2,965	3,015	2,950	3,015	+3.25%	85,600	296億7604万	+2.97%	53.24	5.68
08/29	2,915	2,995	2,885	2,920	-4.73%	201,200	287億4097万	+0.03%	51.56	5.5
08/26	3,165	3,195	3,060	3,065	-2.23%	92,200	301億6818万	+5.25%	54.12	5.77
08/25	3,250	3,260	3,115	3,135	-1.42%	95,000	308億5717万	+8.33%	55.36	5.9
08/24	3,060	3,180	3,060	3,180	+4.09%	136,400	313億10万	+10.88%	56.15	5.99
08/23	3,015	3,130	2,960	3,055	-1.61%	150,800	300億6975万	+7.76%	53.95	5.75
08/22	3,165	3,285	3,100	3,105	-4.9%	160,800	305億6189万	+10.54%	54.83	5.85
08/19	3,225	3,425	3,220	3,265	+2.03%	307,000	321億3674万	+17.78%	57.65	6.15
08/18	3,030	3,215	3,015	3,200	+2.89%	191,800	314億9696万	+17.43%	56.51	6.02
08/17	3,030	3,135	3,030	3,110	+1.97%	164,800	306億1110万	+15.96%	54.92	5.86
08/16	2,850	3,065	2,845	3,050	+7.02%	371,000	300億2054万	+15.36%	53.86	5.74
08/15	2,800	2,880	2,780	2,850	+2.7%	125,800	280億5198万	+9.2%	50.33	5.37
08/12	2,825	2,825	2,760	2,775	+0.73%	51,600	273億1377万	+7.47%	49	5.22
08/10	2,780	2,795	2,740	2,755	-1.96%	56,000	271億1691万	+7.74%	48.65	5.19
08/09	2,810	2,900	2,800	2,810	-0.71%	78,000	276億5826万	+10.89%	49.62	5.29
08/08	2,840	2,860	2,780	2,830	+0.71%	50,600	278億5512万	+12.84%	49.97	5.33
08/05	2,820	2,820	2,760	2,810	-0.71%	61,000	276億5826万	+13.26%	49.62	5.29
08/04	2,835	2,905	2,805	2,830	+2.17%	95,000	278億5512万	+15.09%	49.97	5.33
08/03	2,755	2,810	2,750	2,770	+0.54%	49,200	272億6455万	+13.62%	48.91	5.21
08/02	2,770	2,800	2,735	2,755	-2.13%	76,400	271億1691万	+13.75%	48.65	5.19
08/01	2,745	2,835	2,740	2,815	+2.74%	116,200	277億748万	+16.85%	49.71	5.3
07/29	2,820	2,840	2,730	2,740	-1.97%	126,400	269億6927万	+14.5%	48.38	5.16
07/28	2,810	2,830	2,775	2,795	+0.9%	107,000	275億1062万	+17.59%	49.36	5.26
07/27	2,750	2,825	2,735	2,770	-0.54%	122,200	272億6455万	+17.47%	48.91	5.21
07/26	2,790	2,870	2,735	2,785	-0.18%	147,000	274億1219万	+18.81%	49.18	5.24
07/25	2,730	2,800	2,670	2,790	+0.9%	176,400	274億6141万	+20.05%	49.27	5.25
07/22	2,590	2,785	2,585	2,765	+6.35%	312,800	272億1534万	+19.85%	48.83	5.21
07/21	2,473	2,615	2,470	2,600	+4.42%	221,800	255億9128万	+13.19%	45.91	4.89
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

オキサイド（6521）の株価チャート

2022/04/05～2022/08/30

株価推移

開示資料

決算

株式

チャート