オキサイド（6521）の株価チャート
2022/08/26～2023/01/24
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 | |||||||||
| 2023 | ||||||||||
| 01/24 | 4,245 | 4,535 | 4,230 | 4,435 | +5.72% | 1,174,800 | 439億6770万 | +12.16% | 78.88 | 8.41 |
| 01/23 | 4,300 | 4,310 | 4,060 | 4,195 | +0.84% | 800,200 | 415億29万 | +6.45% | 74.45 | 7.94 |
| 01/20 | 3,800 | 4,310 | 3,795 | 4,160 | +11.38% | 1,593,200 | 411億5404万 | +6.01% | 73.83 | 7.87 |
| 01/19 | 3,500 | 3,835 | 3,485 | 3,735 | +5.21% | 927,200 | 369億4960万 | -4.23% | 66.29 | 7.07 |
| 01/18 | 3,510 | 3,610 | 3,380 | 3,550 | +1% | 791,800 | 351億1944万 | -8.86% | 63.01 | 6.72 |
| 01/17 | 3,425 | 3,665 | 3,255 | 3,515 | -7.5% | 2,602,000 | 347億7319万 | -9.83% | 62.38 | 6.65 |
| 01/16 | 3,800 | 3,800 | 3,800 | 3,800 | -16.48% | 34,800 | 375億9264万 | -2.56% | 67.44 | 7.19 |
| 01/13 | 4,500 | 4,675 | 4,475 | 4,550 | +0.55% | 480,800 | 450億1224万 | +16.85% | 80.75 | 8.61 |
| 01/12 | 4,475 | 4,595 | 4,425 | 4,525 | +0.56% | 341,800 | 447億6492万 | +17.23% | 80.31 | 8.56 |
| 01/11 | 4,400 | 4,530 | 4,360 | 4,500 | +2.16% | 535,600 | 445億1760万 | +17.49% | 79.87 | 8.51 |
| 01/10 | 4,060 | 4,415 | 4,060 | 4,405 | +12.52% | 946,800 | 435億7778万 | +15.83% | 78.18 | 8.34 |
| 01/06 | 3,835 | 3,960 | 3,760 | 3,915 | +1.69% | 162,400 | 387億3031万 | +3.46% | 69.48 | 7.41 |
| 01/05 | 3,945 | 4,015 | 3,820 | 3,850 | -1.16% | 226,800 | 380億8728万 | +1.77% | 68.33 | 7.28 |
| 01/04 | 3,860 | 4,030 | 3,845 | 3,895 | +1.7% | 265,400 | 385億3245万 | +2.85% | 69.13 | 7.37 |
| 2022 | ||||||||||
| 12/30 | 3,850 | 3,920 | 3,805 | 3,830 | +0.92% | 181,800 | 378億8942万 | +1.03% | 67.97 | 7.25 |
| 12/29 | 3,600 | 3,805 | 3,575 | 3,795 | +3.27% | 144,200 | 375億4317万 | +0.16% | 67.35 | 7.18 |
| 12/28 | 3,705 | 3,740 | 3,605 | 3,675 | -2.78% | 135,200 | 363億5604万 | -2.88% | 65.22 | 6.95 |
| 12/27 | 3,885 | 3,890 | 3,715 | 3,780 | +1.2% | 246,400 | 373億9478万 | +0.03% | 67.09 | 7.15 |
| 12/26 | 3,560 | 3,755 | 3,545 | 3,735 | +6.26% | 218,800 | 369億4960万 | -1.01% | 66.29 | 7.07 |
| 12/23 | 3,620 | 3,640 | 3,490 | 3,515 | -5.76% | 305,600 | 347億7319万 | -6.71% | 62.38 | 6.65 |
| 12/22 | 3,890 | 3,970 | 3,695 | 3,730 | -3.99% | 349,000 | 369億14万 | -0.67% | 66.2 | 7.06 |
| 12/21 | 3,820 | 4,030 | 3,745 | 3,885 | -0.26% | 326,600 | 383億1697万 | +4.07% | 68.74 | 7.33 |
| 12/20 | 3,980 | 4,040 | 3,835 | 3,895 | -3.95% | 385,200 | 384億1560万 | +5.24% | 68.92 | 7.35 |
| 12/19 | 3,850 | 4,150 | 3,815 | 4,055 | +3.31% | 330,800 | 399億9365万 | +10.73% | 71.75 | 7.65 |
| 12/16 | 3,975 | 4,025 | 3,900 | 3,925 | -4.27% | 371,000 | 387億1149万 | +8.46% | 69.45 | 7.4 |
| 12/15 | 3,950 | 4,150 | 3,835 | 4,100 | +8.18% | 993,800 | 404億3748万 | +14.62% | 72.55 | 7.73 |
| 12/14 | 3,615 | 3,805 | 3,580 | 3,790 | +6.46% | 202,000 | 373億8001万 | +7.34% | 67.06 | 7.15 |
| 12/13 | 3,665 | 3,670 | 3,560 | 3,560 | -0.84% | 87,800 | 351億1156万 | +1.71% | 62.99 | 6.72 |
| 12/12 | 3,630 | 3,635 | 3,555 | 3,590 | -1.51% | 72,000 | 354億745万 | +3.31% | 63.52 | 6.77 |
| 12/09 | 3,630 | 3,670 | 3,570 | 3,645 | +2.53% | 96,600 | 359億4990万 | +5.84% | 64.49 | 6.88 |
| 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 |
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。
