オキサイド（6521）の株価チャート
2022/07/13～2022/12/08
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 | ||||||||||
| 12/08 | 3,685 | 3,710 | 3,535 | 3,555 | -2.6% | 113,200 | 350億6225万 | +4.07% | 62.9 | 6.71 |
| 12/07 | 3,625 | 3,675 | 3,600 | 3,650 | -1.22% | 130,600 | 359億9922万 | +7.51% | 64.58 | 6.89 |
| 12/06 | 3,705 | 3,735 | 3,620 | 3,695 | -2.25% | 202,800 | 364億4304万 | +9.61% | 65.38 | 6.97 |
| 12/05 | 3,855 | 3,930 | 3,775 | 3,780 | -1.43% | 142,200 | 372億8138万 | +13.14% | 66.88 | 7.13 |
| 12/02 | 3,855 | 3,860 | 3,765 | 3,835 | -1.92% | 245,800 | 378億2383万 | +15.86% | 67.86 | 7.23 |
| 12/01 | 4,010 | 4,030 | 3,880 | 3,910 | 0% | 312,000 | 385億6354万 | +19.39% | 69.18 | 7.38 |
| 11/30 | 3,925 | 3,925 | 3,805 | 3,910 | -0.89% | 293,400 | 385億6354万 | +20.79% | 69.18 | 7.38 |
| 11/29 | 3,975 | 4,075 | 3,875 | 3,945 | -1% | 374,200 | 389億874万 | +23.4% | 69.8 | 7.44 |
| 11/28 | 3,925 | 4,245 | 3,885 | 3,985 | +5.56% | 1,396,200 | 393億325万 | +26.35% | 70.51 | 7.52 |
| 11/25 | 3,750 | 3,820 | 3,675 | 3,775 | +2.58% | 317,000 | 372億3207万 | +21.42% | 66.8 | 7.12 |
| 11/24 | 3,585 | 3,680 | 3,520 | 3,680 | +3.81% | 210,400 | 362億9510万 | +19.75% | 65.11 | 6.94 |
| 11/22 | 3,605 | 3,610 | 3,490 | 3,545 | -2.61% | 233,400 | 349億6362万 | +16.42% | 62.73 | 6.69 |
| 11/21 | 3,750 | 3,755 | 3,590 | 3,640 | +1.11% | 526,600 | 359億59万 | +20.41% | 64.41 | 6.87 |
| 11/18 | 3,275 | 3,640 | 3,260 | 3,600 | +12.5% | 867,200 | 355億608万 | +19.88% | 63.7 | 6.79 |
| 11/17 | 3,205 | 3,260 | 3,155 | 3,200 | +0.79% | 177,800 | 315億6096万 | +7.27% | 56.62 | 6.04 |
| 11/16 | 3,190 | 3,290 | 3,130 | 3,175 | +2.58% | 306,000 | 313億1439万 | +6.47% | 56.18 | 5.99 |
| 11/15 | 2,905 | 3,120 | 2,870 | 3,095 | +6.54% | 169,600 | 305億2536万 | +3.89% | 54.76 | 5.84 |
| 11/14 | 2,975 | 2,980 | 2,905 | 2,905 | -2.35% | 79,000 | 286億5143万 | -2.75% | 51.4 | 5.48 |
| 11/11 | 3,000 | 3,035 | 2,955 | 2,975 | +3.12% | 183,000 | 293億4183万 | -0.67% | 52.64 | 5.61 |
| 11/10 | 2,925 | 2,935 | 2,880 | 2,885 | -2.53% | 56,200 | 284億5417万 | -3.77% | 51.05 | 5.44 |
| 11/09 | 3,000 | 3,025 | 2,950 | 2,960 | -1.33% | 70,800 | 291億9388万 | -1.5% | 52.37 | 5.58 |
| 11/08 | 2,935 | 3,000 | 2,930 | 3,000 | +2.39% | 69,400 | 295億8840万 | -0.2% | 53.08 | 5.66 |
| 11/07 | 2,935 | 2,935 | 2,890 | 2,930 | +3.35% | 78,000 | 288億9800万 | -2.37% | 51.84 | 5.53 |
| 11/04 | 2,900 | 2,900 | 2,805 | 2,835 | -3.41% | 122,400 | 279億6103万 | -5.53% | 50.16 | 5.35 |
| 11/02 | 3,030 | 3,030 | 2,930 | 2,935 | -3.14% | 89,600 | 289億4731万 | -2.2% | 51.93 | 5.54 |
| 11/01 | 3,045 | 3,065 | 3,010 | 3,030 | -0.98% | 73,800 | 298億8428万 | +1.03% | 53.61 | 5.72 |
| 10/31 | 2,990 | 3,060 | 2,990 | 3,060 | +3.9% | 103,800 | 301億8016万 | +2.27% | 54.14 | 5.77 |
| 10/28 | 2,980 | 2,990 | 2,925 | 2,945 | -1.51% | 50,400 | 290億4594万 | -1.51% | 52.11 | 5.56 |
| 10/27 | 2,975 | 3,040 | 2,965 | 2,990 | +0.67% | 72,000 | 294億8977万 | -0.07% | 52.91 | 5.64 |
| 10/26 | 3,015 | 3,030 | 2,960 | 2,970 | +0.17% | 94,200 | 292億9251万 | -0.87% | 52.55 | 5.6 |
| 10/25 | 2,925 | 2,985 | 2,915 | 2,965 | +2.6% | 80,000 | 292億4320万 | -1.1% | 52.46 | 5.59 |
| 10/24 | 2,925 | 2,975 | 2,880 | 2,890 | +0.52% | 95,400 | 285億349万 | -3.76% | 51.14 | 5.45 |
| 10/21 | 2,850 | 2,935 | 2,810 | 2,875 | 0% | 140,200 | 283億5555万 | -4.58% | 50.87 | 5.42 |
| 10/20 | 2,875 | 3,005 | 2,825 | 2,875 | 0% | 247,200 | 283億5555万 | -4.86% | 50.87 | 5.42 |
| 10/19 | 2,930 | 2,965 | 2,865 | 2,875 | -3.04% | 181,200 | 283億5555万 | -5.15% | 50.87 | 5.42 |
| 10/18 | 3,010 | 3,035 | 2,920 | 2,965 | -1.17% | 207,600 | 292億4320万 | -2.44% | 52.46 | 5.59 |
| 10/17 | 3,110 | 3,165 | 2,920 | 3,000 | -4.76% | 406,000 | 295億8840万 | -1.45% | 53.08 | 5.66 |
| 10/14 | 3,195 | 3,200 | 3,105 | 3,150 | +1.61% | 160,800 | 310億6782万 | +3.62% | 55.74 | 5.94 |
| 10/13 | 3,195 | 3,230 | 3,090 | 3,100 | -2.05% | 117,200 | 305億7468万 | +2.21% | 54.85 | 5.85 |
| 10/12 | 3,125 | 3,215 | 3,125 | 3,165 | +2.1% | 113,000 | 312億1576万 | +4.49% | 56 | 5.97 |
| 10/11 | 3,280 | 3,280 | 3,090 | 3,100 | -5.92% | 237,200 | 305億7468万 | +2.72% | 54.85 | 5.85 |
| 10/07 | 3,090 | 3,320 | 3,075 | 3,295 | +6.29% | 221,000 | 324億9792万 | +9.36% | 58.3 | 6.22 |
| 10/06 | 3,140 | 3,230 | 3,100 | 3,100 | +1.81% | 108,600 | 305億7468万 | +3.23% | 54.85 | 5.85 |
| 10/05 | 3,145 | 3,170 | 3,040 | 3,045 | -0.81% | 91,400 | 300億3222万 | +1.5% | 53.88 | 5.74 |
| 10/04 | 3,075 | 3,090 | 3,030 | 3,070 | +2.85% | 103,400 | 302億7879万 | +2.5% | 54.32 | 5.79 |
| 10/03 | 2,840 | 3,015 | 2,820 | 2,985 | +4.19% | 101,600 | 294億4045万 | -0.33% | 52.82 | 5.63 |
| 09/30 | 2,895 | 2,920 | 2,825 | 2,865 | -2.72% | 65,200 | 282億5692万 | -4.53% | 50.69 | 5.4 |
| 09/29 | 2,990 | 3,000 | 2,915 | 2,945 | +4.25% | 68,000 | 290億4594万 | -2.26% | 52.11 | 5.56 |
| 09/28 | 2,925 | 2,940 | 2,785 | 2,825 | -2.59% | 99,000 | 278億6241万 | -6.39% | 49.99 | 5.33 |
| 09/27 | 2,875 | 2,945 | 2,870 | 2,900 | +1.58% | 52,400 | 286億212万 | -4.26% | 51.31 | 5.47 |
| 09/26 | 2,915 | 2,945 | 2,855 | 2,855 | -5.15% | 109,800 | 281億5829万 | -6.21% | 50.52 | 5.39 |
| 09/22 | 2,935 | 3,015 | 2,930 | 3,010 | +0.5% | 52,200 | 296億8702万 | -1.54% | 53.26 | 5.68 |
| 09/21 | 3,040 | 3,050 | 2,960 | 2,995 | -3.07% | 75,600 | 294億7918万 | -2.16% | 52.89 | 5.64 |
| 09/20 | 3,035 | 3,105 | 3,025 | 3,090 | +3% | 62,600 | 304億1425万 | +0.85% | 54.56 | 5.82 |
| 09/16 | 3,065 | 3,070 | 2,975 | 3,000 | -3.54% | 93,400 | 295億2840万 | -1.77% | 52.98 | 5.65 |
| 09/15 | 3,130 | 3,155 | 3,100 | 3,110 | -0.32% | 61,000 | 306億1110万 | +2.13% | 54.92 | 5.86 |
| 09/14 | 3,020 | 3,140 | 3,005 | 3,120 | 0% | 73,600 | 307億953万 | +2.94% | 55.09 | 5.87 |
| 09/13 | 3,070 | 3,160 | 3,065 | 3,120 | +1.3% | 81,600 | 307億953万 | +3.38% | 55.09 | 5.87 |
| 09/12 | 3,130 | 3,180 | 3,060 | 3,080 | 0% | 107,000 | 303億1582万 | +2.43% | 54.39 | 5.8 |
| 09/09 | 3,100 | 3,125 | 3,045 | 3,080 | -0.16% | 84,200 | 303億1582万 | +2.8% | 54.39 | 5.8 |
| 09/08 | 2,980 | 3,090 | 2,940 | 3,085 | +6.38% | 111,800 | 303億6503万 | +3.32% | 54.48 | 5.81 |
| 09/07 | 2,960 | 2,960 | 2,885 | 2,900 | -3.01% | 60,200 | 285億4412万 | -2.46% | 51.21 | 5.46 |
| 09/06 | 2,995 | 3,055 | 2,945 | 2,990 | +0.17% | 65,400 | 294億2997万 | +0.74% | 52.8 | 5.63 |
| 09/05 | 2,860 | 2,985 | 2,845 | 2,985 | +2.58% | 50,400 | 293億8075万 | +0.81% | 52.71 | 5.62 |
| 09/02 | 2,980 | 3,000 | 2,910 | 2,910 | -1.69% | 57,600 | 286億4254万 | -1.39% | 51.39 | 5.48 |
| 09/01 | 3,030 | 3,035 | 2,955 | 2,960 | -3.27% | 72,400 | 291億3468万 | +0.48% | 52.27 | 5.57 |
| 08/31 | 2,975 | 3,085 | 2,975 | 3,060 | +1.49% | 58,600 | 301億1896万 | +4.12% | 54.03 | 5.76 |
| 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 |
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。
