オキサイド（6521）の株価チャート
2023/01/30～2023/06/23
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 | ||||||||||
| 06/23 | 3,890 | 3,970 | 3,770 | 3,830 | -0.39% | 115,900 | 382億5710万 | +0.47% | - | 5.03 |
| 06/22 | 3,920 | 3,960 | 3,840 | 3,845 | -3.15% | 118,800 | 384億693万 | +1.05% | - | 5.05 |
| 06/21 | 3,990 | 4,045 | 3,925 | 3,970 | 0% | 118,500 | 395億3643万 | +4.58% | - | 5.19 |
| 06/20 | 3,930 | 4,000 | 3,850 | 3,970 | +0.51% | 90,700 | 395億3643万 | +5.19% | - | 5.19 |
| 06/19 | 3,920 | 4,030 | 3,860 | 3,950 | +1.54% | 129,000 | 393億3726万 | +5.33% | - | 5.17 |
| 06/16 | 3,950 | 3,950 | 3,805 | 3,890 | -2.87% | 248,000 | 387億3973万 | +4.37% | - | 5.09 |
| 06/15 | 4,140 | 4,185 | 3,995 | 4,005 | -3.26% | 163,500 | 398億8499万 | +8.18% | - | 5.24 |
| 06/14 | 4,250 | 4,255 | 4,065 | 4,140 | -2.13% | 216,100 | 412億2943万 | +12.62% | - | 5.42 |
| 06/13 | 4,000 | 4,255 | 3,960 | 4,230 | +6.42% | 406,600 | 421億2572万 | +16.14% | - | 5.54 |
| 06/12 | 3,700 | 3,985 | 3,700 | 3,975 | +7.43% | 238,300 | 395億8623万 | +10.2% | - | 5.2 |
| 06/09 | 3,690 | 3,710 | 3,655 | 3,700 | +1.51% | 66,300 | 368億4756万 | +3.24% | - | 4.84 |
| 06/08 | 3,805 | 3,805 | 3,595 | 3,645 | -3.32% | 119,200 | 362億9982万 | +2.33% | - | 4.77 |
| 06/07 | 3,770 | 3,820 | 3,700 | 3,770 | +1.07% | 107,900 | 375億4467万 | +6.35% | - | 4.93 |
| 06/06 | 3,705 | 3,750 | 3,680 | 3,730 | +0.13% | 36,900 | 371億4632万 | +5.91% | - | 4.88 |
| 06/05 | 3,705 | 3,730 | 3,645 | 3,725 | +1.78% | 85,900 | 370億9653万 | +6.37% | - | 4.87 |
| 06/02 | 3,745 | 3,745 | 3,640 | 3,660 | -2.14% | 80,100 | 364億4920万 | +5.17% | - | 4.79 |
| 06/01 | 3,750 | 3,795 | 3,700 | 3,740 | -0.8% | 69,800 | 372億4591万 | +7.87% | - | 4.89 |
| 05/31 | 3,920 | 3,920 | 3,740 | 3,770 | -3.83% | 151,400 | 375億4467万 | +9.28% | - | 4.93 |
| 05/30 | 3,755 | 3,935 | 3,755 | 3,920 | +4.53% | 203,700 | 390億3849万 | +14.12% | - | 5.13 |
| 05/29 | 3,785 | 3,915 | 3,735 | 3,750 | +3.16% | 317,000 | 373億4550万 | +9.84% | - | 4.91 |
| 05/26 | 3,635 | 3,800 | 3,625 | 3,635 | +1.11% | 275,700 | 362億23万 | +6.94% | - | 4.76 |
| 05/25 | 3,615 | 3,670 | 3,580 | 3,595 | -0.83% | 84,300 | 358億188万 | +6.05% | - | 4.7 |
| 05/24 | 3,490 | 3,650 | 3,475 | 3,625 | +2.55% | 83,500 | 361億65万 | +7% | - | 4.74 |
| 05/23 | 3,705 | 3,705 | 3,520 | 3,535 | -4.59% | 172,700 | 352億435万 | +4.43% | - | 4.63 |
| 05/22 | 3,660 | 3,705 | 3,575 | 3,705 | +1.37% | 122,900 | 368億9735万 | +9.29% | - | 4.85 |
| 05/19 | 3,755 | 3,780 | 3,610 | 3,655 | +1.11% | 239,900 | 363億9941万 | +7.85% | - | 4.78 |
| 05/18 | 3,460 | 3,635 | 3,440 | 3,615 | +6.17% | 228,500 | 360億106万 | +6.57% | - | 4.73 |
| 05/17 | 3,390 | 3,450 | 3,360 | 3,405 | +0.74% | 110,300 | 339億971万 | +0.32% | - | 4.46 |
| 05/16 | 3,400 | 3,400 | 3,325 | 3,380 | +0.3% | 77,900 | 336億6074万 | -0.62% | - | 4.42 |
| 05/15 | 3,265 | 3,375 | 3,255 | 3,370 | +3.22% | 63,300 | 335億6115万 | -1.2% | - | 4.41 |
| 05/12 | 3,350 | 3,350 | 3,245 | 3,265 | -2.83% | 80,500 | 325億1548万 | -4.64% | - | 4.27 |
| 05/11 | 3,305 | 3,370 | 3,265 | 3,360 | +2.44% | 68,200 | 334億6156万 | -2.44% | - | 4.4 |
| 05/10 | 3,320 | 3,355 | 3,265 | 3,280 | -2.53% | 87,600 | 326億6486万 | -5.37% | - | 4.29 |
| 05/09 | 3,430 | 3,440 | 3,330 | 3,365 | -1.03% | 144,600 | 335億1136万 | -3.72% | - | 4.4 |
| 05/08 | 3,250 | 3,440 | 3,250 | 3,400 | +7.94% | 219,100 | 338億5992万 | -3.41% | - | 4.45 |
| 05/02 | 3,180 | 3,195 | 3,130 | 3,150 | -2.17% | 91,100 | 313億7022万 | -10.99% | - | 4.12 |
| 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 |
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。
