オキサイド（6521）の株価チャート
2022/12/06～2023/05/01
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 | ||||||||||
| 05/01 | 3,220 | 3,240 | 3,165 | 3,220 | +0.47% | 66,500 | 320億6733万 | -9.7% | - | 4.21 |
| 04/28 | 3,280 | 3,305 | 3,170 | 3,205 | -0.47% | 124,900 | 319億1795万 | -10.77% | - | 4.19 |
| 04/27 | 3,155 | 3,235 | 3,130 | 3,220 | +1.42% | 99,400 | 320億6733万 | -10.95% | - | 4.21 |
| 04/26 | 3,270 | 3,280 | 3,165 | 3,175 | -4.65% | 181,700 | 316億1919万 | -12.8% | - | 4.15 |
| 04/25 | 3,335 | 3,370 | 3,280 | 3,330 | +0.45% | 92,200 | 331億6280万 | -9.17% | - | 4.36 |
| 04/24 | 3,385 | 3,395 | 3,300 | 3,315 | -2.36% | 102,900 | 330億1342万 | -9.97% | - | 4.34 |
| 04/21 | 3,385 | 3,470 | 3,340 | 3,395 | +0.15% | 115,900 | 338億1012万 | -8.32% | - | 4.44 |
| 04/20 | 3,375 | 3,440 | 3,360 | 3,390 | +0.15% | 102,600 | 337億6033万 | -8.7% | - | 4.44 |
| 04/19 | 3,490 | 3,490 | 3,315 | 3,385 | -1.02% | 234,700 | 337億1053万 | -9.1% | - | 4.43 |
| 04/18 | 3,600 | 3,795 | 3,400 | 3,420 | -3.12% | 367,100 | 340億5909万 | -8.41% | - | 4.48 |
| 04/17 | 3,355 | 3,570 | 3,280 | 3,530 | -0.98% | 551,500 | 351億5456万 | -5.77% | - | 4.62 |
| 04/14 | 3,715 | 3,715 | 3,515 | 3,565 | -2.06% | 214,300 | 355億312万 | -5.03% | - | 4.66 |
| 04/13 | 3,685 | 3,705 | 3,610 | 3,640 | -1.36% | 83,100 | 362億5003万 | -3.4% | - | 4.76 |
| 04/12 | 3,720 | 3,755 | 3,625 | 3,690 | -0.81% | 67,000 | 367億4797万 | -2.33% | - | 4.83 |
| 04/11 | 3,710 | 3,800 | 3,700 | 3,720 | +0.95% | 79,500 | 370億4673万 | -1.87% | - | 4.87 |
| 04/10 | 3,605 | 3,745 | 3,600 | 3,685 | +2.93% | 85,500 | 366億9817万 | -3.03% | - | 4.82 |
| 04/07 | 3,650 | 3,680 | 3,505 | 3,580 | -0.97% | 103,500 | 356億5250万 | -6.01% | - | 4.68 |
| 04/06 | 3,665 | 3,685 | 3,615 | 3,615 | -2.3% | 73,000 | 360億106万 | -5.49% | - | 4.73 |
| 04/05 | 3,710 | 3,775 | 3,675 | 3,700 | -1.46% | 81,600 | 368億4756万 | -3.8% | - | 4.84 |
| 04/04 | 3,930 | 3,930 | 3,755 | 3,755 | -4.45% | 151,000 | 373億9529万 | -2.92% | - | 4.91 |
| 04/03 | 4,005 | 4,035 | 3,925 | 3,930 | -1.38% | 99,300 | 391億3808万 | +0.92% | - | 5.14 |
| 03/31 | 4,035 | 4,065 | 3,900 | 3,985 | -0.13% | 150,200 | 396億8581万 | +1.94% | - | 5.21 |
| 03/30 | 3,940 | 4,020 | 3,885 | 3,990 | +2.7% | 162,400 | 397億3561万 | +1.86% | - | 5.22 |
| 03/29 | 3,760 | 3,945 | 3,760 | 3,885 | +1.57% | 85,100 | 386億8993万 | -0.92% | - | 5.08 |
| 03/28 | 3,900 | 3,910 | 3,745 | 3,825 | -1.03% | 75,100 | 380億9241万 | -2.72% | - | 5.01 |
| 03/27 | 3,805 | 3,910 | 3,755 | 3,865 | +1.71% | 94,600 | 384億9076万 | -2.08% | - | 5.06 |
| 03/24 | 3,855 | 3,915 | 3,765 | 3,800 | -1.17% | 116,100 | 378億4344万 | -4.16% | - | 4.97 |
| 03/23 | 3,830 | 3,850 | 3,740 | 3,845 | +0.65% | 67,800 | 382億9158万 | -3.59% | - | 5.03 |
| 03/22 | 3,840 | 3,950 | 3,810 | 3,820 | +2.55% | 80,700 | 380億4261万 | -4.67% | - | 5 |
| 03/20 | 3,845 | 3,890 | 3,695 | 3,725 | -2.87% | 111,900 | 370億9653万 | -7.34% | - | 4.87 |
| 03/17 | 3,720 | 3,860 | 3,720 | 3,835 | +5.07% | 150,900 | 381億9199万 | -5.14% | - | 5.02 |
| 03/16 | 3,565 | 3,725 | 3,550 | 3,650 | -0.41% | 145,300 | 363億4962万 | -10.21% | - | 4.78 |
| 03/15 | 3,710 | 3,725 | 3,620 | 3,665 | +0.69% | 95,700 | 364億9900万 | -10.57% | - | 4.8 |
| 03/14 | 3,715 | 3,725 | 3,590 | 3,640 | -2.02% | 106,700 | 362億5003万 | -11.76% | - | 4.76 |
| 03/13 | 3,660 | 3,790 | 3,620 | 3,715 | -0.4% | 153,400 | 369億9694万 | -10.83% | - | 4.86 |
| 03/10 | 3,840 | 3,865 | 3,720 | 3,730 | -4.36% | 146,800 | 371億4632万 | -11.38% | - | 4.88 |
| 03/09 | 3,885 | 3,940 | 3,800 | 3,900 | 0% | 186,000 | 388億3932万 | -8.06% | - | 5.1 |
| 03/08 | 3,935 | 4,030 | 3,880 | 3,900 | -2.62% | 115,800 | 388億3932万 | -8.69% | - | 5.1 |
| 03/07 | 3,925 | 4,015 | 3,860 | 4,005 | +1.52% | 148,300 | 398億8499万 | -6.75% | - | 5.24 |
| 03/06 | 3,990 | 4,010 | 3,880 | 3,945 | +0.51% | 112,700 | 392億8746万 | -8.68% | - | 5.16 |
| 03/03 | 3,970 | 4,040 | 3,860 | 3,925 | -1.13% | 226,400 | 390億8829万 | -9.62% | - | 5.14 |
| 03/02 | 4,105 | 4,130 | 3,940 | 3,970 | -3.99% | 250,800 | 395億3643万 | -9.22% | - | 5.19 |
| 03/01 | 4,250 | 4,250 | 4,050 | 4,135 | -2.93% | 152,100 | 411億7963万 | -6.09% | - | 5.41 |
| 03/01 | 株式分割 1→2 | |||||||||
| 02/28 | 4,500 | 4,510 | 4,220 | 4,260 | -3.18% | 143,200 | 424億2448万 | -3.51% | 76.11 | 8.11 |
| 02/27 | 4,245 | 4,580 | 4,200 | 4,400 | +1.97% | 168,300 | 438億1872万 | -0.27% | 78.61 | 8.38 |
| 02/24 | 4,255 | 4,395 | 4,240 | 4,315 | +3.23% | 198,600 | 427億7804万 | -1.98% | 76.74 | 8.18 |
| 02/22 | 4,035 | 4,210 | 4,025 | 4,180 | +2.08% | 141,400 | 414億3968万 | -4.54% | 74.34 | 7.93 |
| 02/21 | 4,140 | 4,185 | 4,060 | 4,095 | -1.68% | 114,400 | 405億9701万 | -5.95% | 72.83 | 7.76 |
| 02/20 | 4,130 | 4,245 | 4,090 | 4,165 | -0.72% | 134,600 | 412億9097万 | -3.83% | 74.08 | 7.9 |
| 02/17 | 4,245 | 4,290 | 4,195 | 4,195 | -2.89% | 144,200 | 415億8839万 | -2.8% | 74.61 | 7.95 |
| 02/16 | 4,355 | 4,460 | 4,275 | 4,320 | -1.26% | 189,600 | 428億2761万 | -0.23% | 76.83 | 8.19 |
| 02/15 | 4,330 | 4,440 | 4,315 | 4,375 | +1.51% | 209,400 | 433億7287万 | +0.83% | 77.81 | 8.3 |
| 02/14 | 4,230 | 4,340 | 4,200 | 4,310 | +3.73% | 211,800 | 427億2847万 | -0.78% | 76.66 | 8.17 |
| 02/13 | 4,135 | 4,210 | 3,985 | 4,155 | -2.92% | 290,200 | 411億9183万 | -4.42% | 73.9 | 7.88 |
| 02/10 | 4,395 | 4,415 | 4,280 | 4,280 | -2.84% | 155,200 | 424億3106万 | -1.34% | 76.12 | 8.12 |
| 02/09 | 4,425 | 4,565 | 4,390 | 4,405 | -1.34% | 245,000 | 436億7028万 | +1.94% | 78.35 | 8.35 |
| 02/08 | 4,370 | 4,480 | 4,340 | 4,465 | +2.64% | 318,200 | 442億6511万 | +3.84% | 79.41 | 8.47 |
| 02/07 | 4,625 | 4,660 | 4,340 | 4,350 | -6.65% | 680,800 | 431億2503万 | +1.75% | 77.37 | 8.25 |
| 02/06 | 4,720 | 4,935 | 4,655 | 4,660 | -2.51% | 612,000 | 461億9830万 | +9.57% | 82.88 | 8.84 |
| 02/03 | 4,555 | 5,000 | 4,535 | 4,780 | +5.05% | 767,000 | 473億8796万 | +13.46% | 85.02 | 9.06 |
| 02/02 | 4,725 | 4,780 | 4,550 | 4,550 | -1.73% | 351,200 | 451億779万 | +9.03% | 80.92 | 8.63 |
| 02/01 | 4,440 | 4,650 | 4,410 | 4,630 | +2.77% | 410,800 | 459億89万 | +11.81% | 82.35 | 8.78 |
| 01/31 | 4,580 | 4,645 | 4,500 | 4,505 | -2.7% | 244,800 | 446億6166万 | +9.99% | 80.12 | 8.54 |
| 01/30 | 4,465 | 4,660 | 4,440 | 4,630 | +2.21% | 315,200 | 459億89万 | +13.9% | 82.35 | 8.78 |
| 01/27 | 4,640 | 4,695 | 4,510 | 4,530 | -3.1% | 449,800 | 449億951万 | +12.27% | 80.57 | 8.59 |
| 01/26 | 4,695 | 4,785 | 4,605 | 4,675 | -0.53% | 651,000 | 463億4701万 | +16.58% | 83.15 | 8.86 |
| 01/25 | 4,340 | 4,740 | 4,305 | 4,700 | +5.98% | 1,034,400 | 465億9486万 | +17.94% | 83.59 | 8.91 |
| 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 |
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。
