オキサイド（6521）の株価チャート
2024/08/29～2025/01/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 01/28 | 1,549 | 1,555 | 1,509 | 1,512 | -2.51% | 49,800 | 169億5983万 | +1.07% | - | 3.13 |
| 01/27 | 1,560 | 1,570 | 1,550 | 1,551 | +1.04% | 55,400 | 173億9729万 | +4.02% | - | 3.21 |
| 01/24 | 1,510 | 1,548 | 1,492 | 1,535 | +2.06% | 73,600 | 172億1782万 | +3.37% | - | 3.18 |
| 01/23 | 1,520 | 1,533 | 1,499 | 1,504 | -1.57% | 47,300 | 168億7010万 | +1.97% | - | 3.12 |
| 01/22 | 1,563 | 1,606 | 1,498 | 1,528 | +2.34% | 81,200 | 171億3930万 | +4.09% | - | 3.17 |
| 01/21 | 1,518 | 1,521 | 1,486 | 1,493 | 0% | 26,700 | 166億3175万 | +2.26% | - | 3.07 |
| 01/20 | 1,524 | 1,554 | 1,474 | 1,493 | -1.19% | 68,700 | 166億3175万 | +2.68% | - | 3.07 |
| 01/17 | 1,503 | 1,532 | 1,480 | 1,511 | +0.87% | 58,700 | 168億3227万 | +4.21% | - | 3.11 |
| 01/16 | 1,493 | 1,609 | 1,493 | 1,498 | +2.25% | 202,000 | 166億8745万 | +3.67% | - | 3.08 |
| 01/15 | 1,467 | 1,484 | 1,337 | 1,465 | -4.37% | 250,200 | 163億1984万 | +1.74% | - | 3.01 |
| 01/14 | 1,516 | 1,550 | 1,480 | 1,532 | +0.39% | 102,300 | 170億6620万 | +6.69% | - | 3.15 |
| 01/10 | 1,507 | 1,550 | 1,493 | 1,526 | +1.26% | 63,100 | 169億9936万 | +6.71% | - | 3.14 |
| 01/09 | 1,498 | 1,522 | 1,458 | 1,507 | -4.13% | 134,800 | 167億8771万 | +5.75% | - | 3.1 |
| 01/08 | 1,601 | 1,630 | 1,565 | 1,572 | -1.44% | 89,700 | 175億1180万 | +10.7% | - | 3.23 |
| 01/07 | 1,622 | 1,633 | 1,571 | 1,595 | +0.63% | 145,000 | 177億6801万 | +12.88% | - | 3.28 |
| 01/06 | 1,660 | 1,673 | 1,559 | 1,585 | +2.06% | 157,900 | 176億5661万 | +12.89% | - | 3.26 |
| 2024 | ||||||||||
| 12/30 | 1,519 | 1,567 | 1,492 | 1,553 | +4.16% | 129,800 | 173億14万 | +11.25% | - | 3.2 |
| 12/27 | 1,425 | 1,491 | 1,425 | 1,491 | +5.82% | 105,700 | 166億947万 | +7.04% | - | 3.07 |
| 12/26 | 1,370 | 1,435 | 1,370 | 1,409 | +3.15% | 154,500 | 156億9601万 | +1.22% | - | 2.9 |
| 12/25 | 1,380 | 1,420 | 1,361 | 1,366 | -1.01% | 95,800 | 152億1699万 | -2.01% | - | 2.81 |
| 12/24 | 1,390 | 1,415 | 1,360 | 1,380 | -1.64% | 114,600 | 153億7295万 | -1.36% | - | 2.84 |
| 12/23 | 1,402 | 1,449 | 1,397 | 1,403 | +0.5% | 92,400 | 156億2917万 | 0% | - | 2.89 |
| 12/20 | 1,453 | 1,476 | 1,396 | 1,396 | -4.25% | 132,300 | 155億5119万 | -0.78% | - | 2.87 |
| 12/19 | 1,500 | 1,517 | 1,417 | 1,458 | -5.63% | 272,700 | 162億4186万 | +3.33% | - | 3 |
| 12/18 | 1,440 | 1,548 | 1,421 | 1,545 | +11.88% | 390,000 | 172億1102万 | +9.34% | - | 3.18 |
| 12/17 | 1,445 | 1,445 | 1,364 | 1,381 | -0.65% | 154,800 | 153億8409万 | -2.4% | - | 2.84 |
| 12/16 | 1,339 | 1,405 | 1,337 | 1,390 | +6.92% | 129,000 | 154億8435万 | -2.46% | - | 2.86 |
| 12/13 | 1,333 | 1,341 | 1,300 | 1,300 | -0.84% | 93,400 | 144億8176万 | -9.41% | - | 2.68 |
| 12/12 | 1,350 | 1,356 | 1,303 | 1,311 | -1.65% | 96,400 | 146億430万 | -9.46% | - | 2.7 |
| 12/11 | 1,363 | 1,363 | 1,332 | 1,333 | -2.06% | 78,000 | 148億4938万 | -8.82% | - | 2.74 |
| 12/10 | 1,388 | 1,409 | 1,361 | 1,361 | -1.31% | 50,800 | 151億6129万 | -7.67% | - | 2.8 |
| 12/09 | 1,389 | 1,425 | 1,377 | 1,379 | -0.14% | 44,800 | 153億6181万 | -7.2% | - | 2.84 |
| 12/06 | 1,378 | 1,397 | 1,360 | 1,381 | +0.44% | 29,700 | 153億8409万 | -7.75% | - | 2.84 |
| 12/05 | 1,391 | 1,408 | 1,356 | 1,375 | +0.36% | 57,600 | 153億1725万 | -9.06% | - | 2.83 |
| 12/04 | 1,393 | 1,395 | 1,360 | 1,370 | -1.58% | 58,600 | 152億6155万 | -10.22% | - | 2.82 |
| 12/03 | 1,404 | 1,434 | 1,392 | 1,392 | +0.87% | 43,800 | 155億663万 | -9.49% | - | 2.86 |
| 12/02 | 1,393 | 1,405 | 1,373 | 1,380 | -1.5% | 44,900 | 153億7295万 | -10.97% | - | 2.84 |
| 11/29 | 1,393 | 1,403 | 1,367 | 1,401 | +0.14% | 30,600 | 156億689万 | -10.13% | - | 2.88 |
| 11/28 | 1,352 | 1,409 | 1,352 | 1,399 | +2.64% | 42,500 | 155億8461万 | -11.06% | - | 2.88 |
| 11/27 | 1,363 | 1,379 | 1,333 | 1,363 | -2.01% | 120,300 | 151億8357万 | -14.22% | - | 2.8 |
| 11/26 | 1,458 | 1,460 | 1,391 | 1,391 | -5.12% | 127,300 | 154億9549万 | -13.6% | - | 2.86 |
| 11/25 | 1,480 | 1,514 | 1,466 | 1,466 | +0.21% | 68,200 | 163億3098万 | -10.28% | - | 3.02 |
| 11/22 | 1,476 | 1,515 | 1,460 | 1,463 | -0.81% | 52,300 | 162億9756万 | -11.33% | - | 3.01 |
| 11/21 | 1,483 | 1,489 | 1,466 | 1,475 | -0.61% | 45,400 | 163億7607万 | -11.52% | - | 3.03 |
| 11/20 | 1,487 | 1,538 | 1,482 | 1,484 | -0.07% | 41,600 | 164億7599万 | -11.88% | - | 3.04 |
| 11/19 | 1,480 | 1,520 | 1,479 | 1,485 | +0.07% | 44,000 | 164億8709万 | -12.39% | - | 3.05 |
| 11/18 | 1,515 | 1,515 | 1,475 | 1,484 | -2.11% | 44,500 | 164億7599万 | -12.96% | - | 3.04 |
| 11/15 | 1,500 | 1,531 | 1,480 | 1,516 | +1.07% | 72,800 | 168億3127万 | -11.55% | - | 3.11 |
| 11/14 | 1,594 | 1,601 | 1,500 | 1,500 | -6.19% | 131,800 | 166億5363万 | -12.94% | - | 3.08 |
| 11/13 | 1,618 | 1,654 | 1,596 | 1,599 | -1.54% | 59,700 | 177億5277万 | -7.63% | - | 3.28 |
| 11/12 | 1,644 | 1,654 | 1,624 | 1,624 | -1.22% | 33,700 | 180億3033万 | -6.4% | - | 3.33 |
| 11/11 | 1,618 | 1,644 | 1,603 | 1,644 | +1.61% | 32,800 | 182億5238万 | -5.41% | - | 3.37 |
| 11/08 | 1,650 | 1,690 | 1,613 | 1,618 | -2.24% | 55,600 | 179億6372万 | -7.01% | - | 3.32 |
| 11/07 | 1,706 | 1,728 | 1,655 | 1,655 | 0% | 70,700 | 183億7451万 | -5.1% | - | 3.39 |
| 11/06 | 1,659 | 1,676 | 1,630 | 1,655 | +0.85% | 34,500 | 183億7451万 | -5.37% | - | 3.39 |
| 11/05 | 1,657 | 1,658 | 1,612 | 1,641 | -1.03% | 45,700 | 182億1907万 | -6.39% | - | 3.37 |
| 11/01 | 1,710 | 1,716 | 1,656 | 1,658 | -5.74% | 93,200 | 184億781万 | -5.85% | - | 3.4 |
| 10/31 | 1,735 | 1,777 | 1,726 | 1,759 | +1.79% | 54,300 | 195億2916万 | -0.4% | - | 3.61 |
| 10/30 | 1,676 | 1,741 | 1,676 | 1,728 | +2.92% | 85,100 | 191億8498万 | -2.21% | - | 3.54 |
| 10/29 | 1,678 | 1,725 | 1,676 | 1,679 | -0.18% | 47,700 | 186億4096万 | -4.98% | - | 3.44 |
| 10/28 | 1,581 | 1,687 | 1,568 | 1,682 | +4.21% | 108,700 | 186億7427万 | -5.03% | - | 3.45 |
| 10/25 | 1,731 | 1,731 | 1,574 | 1,614 | -7.35% | 240,200 | 179億1931万 | -8.87% | - | 3.31 |
| 10/24 | 1,846 | 1,846 | 1,725 | 1,742 | -3.54% | 128,400 | 193億4042万 | -1.75% | - | 3.57 |
| 10/23 | 1,893 | 1,893 | 1,793 | 1,806 | -4.6% | 93,300 | 200億5097万 | +2.09% | - | 3.7 |
| 10/22 | 2,000 | 2,000 | 1,885 | 1,893 | -4.83% | 138,800 | 210億1688万 | +7.37% | - | 3.88 |
| 10/21 | 1,880 | 1,996 | 1,821 | 1,989 | +6.88% | 172,300 | 220億5845万 | +13.27% | - | 4.07 |
| 10/18 | 1,914 | 1,943 | 1,826 | 1,861 | -1.59% | 90,800 | 206億3890万 | +6.71% | - | 3.81 |
| 10/17 | 1,876 | 1,935 | 1,833 | 1,891 | +0.16% | 142,100 | 209億7161万 | +8.8% | - | 3.87 |
| 10/16 | 1,735 | 1,910 | 1,699 | 1,888 | +7.52% | 228,900 | 209億3834万 | +9.26% | - | 3.87 |
| 10/15 | 1,765 | 1,809 | 1,740 | 1,756 | +1.21% | 108,000 | 194億7443万 | +2.15% | - | 3.6 |
| 10/11 | 1,713 | 1,771 | 1,699 | 1,735 | +1.17% | 88,100 | 192億4153万 | +1.17% | - | 3.55 |
| 10/10 | 1,754 | 1,789 | 1,712 | 1,715 | -1.66% | 77,500 | 190億1973万 | +0.12% | - | 3.51 |
| 10/09 | 1,714 | 1,790 | 1,700 | 1,744 | +1.99% | 142,600 | 193億4134万 | +1.57% | - | 3.57 |
| 10/08 | 1,726 | 1,759 | 1,692 | 1,710 | +1.42% | 125,500 | 189億6428万 | -0.58% | - | 3.5 |
| 10/07 | 1,724 | 1,741 | 1,678 | 1,686 | -0.35% | 66,000 | 186億9811万 | -2.43% | - | 3.45 |
| 10/04 | 1,691 | 1,724 | 1,652 | 1,692 | -0.29% | 65,200 | 187億6465万 | -2.31% | - | 3.47 |
| 10/03 | 1,754 | 1,755 | 1,697 | 1,697 | -1.57% | 62,300 | 188億2010万 | -2.3% | - | 3.48 |
| 10/02 | 1,761 | 1,780 | 1,724 | 1,724 | -3.74% | 36,800 | 191億1954万 | -1.37% | - | 3.53 |
| 10/01 | 1,766 | 1,791 | 1,758 | 1,791 | +2.99% | 27,000 | 198億6258万 | +2.52% | - | 3.67 |
| 09/30 | 1,760 | 1,799 | 1,739 | 1,739 | -5.49% | 82,600 | 192億8589万 | -0.29% | - | 3.56 |
| 09/27 | 1,839 | 1,879 | 1,809 | 1,840 | +2.28% | 129,700 | 204億601万 | +5.44% | - | 3.77 |
| 09/26 | 1,773 | 1,799 | 1,745 | 1,799 | +1.47% | 39,600 | 199億5131万 | +3.45% | - | 3.69 |
| 09/25 | 1,769 | 1,809 | 1,742 | 1,773 | +2.13% | 54,000 | 196億6296万 | +2.19% | - | 3.63 |
| 09/24 | 1,761 | 1,771 | 1,736 | 1,736 | -1.36% | 37,500 | 192億5262万 | -0.06% | - | 3.56 |
| 09/20 | 1,721 | 1,780 | 1,721 | 1,760 | +4.27% | 70,000 | 194億1037万 | +0.98% | - | 3.59 |
| 09/19 | 1,685 | 1,715 | 1,659 | 1,688 | +1.75% | 36,800 | 186億1631万 | -2.99% | - | 3.44 |
| 09/18 | 1,662 | 1,693 | 1,647 | 1,659 | +0.06% | 28,300 | 182億9648万 | -4.6% | - | 3.38 |
| 09/17 | 1,682 | 1,690 | 1,632 | 1,658 | -0.24% | 45,000 | 182億8545万 | -4.55% | - | 3.38 |
| 09/13 | 1,696 | 1,696 | 1,650 | 1,662 | -2.18% | 46,800 | 183億2957万 | -4.04% | - | 3.39 |
| 09/12 | 1,742 | 1,761 | 1,687 | 1,699 | 0% | 54,100 | 187億3763万 | -1.56% | - | 3.46 |
| 09/11 | 1,701 | 1,774 | 1,654 | 1,699 | -0.88% | 95,000 | 187億3763万 | -1.34% | - | 3.46 |
| 09/10 | 1,670 | 1,742 | 1,631 | 1,714 | +5.15% | 90,500 | 189億305万 | -0.29% | - | 3.49 |
| 09/09 | 1,600 | 1,655 | 1,571 | 1,630 | -1.87% | 92,400 | 179億7665万 | -5.83% | - | 3.32 |
| 09/06 | 1,714 | 1,730 | 1,645 | 1,661 | -0.78% | 69,800 | 183億1854万 | -6% | - | 3.38 |
| 09/05 | 1,675 | 1,734 | 1,650 | 1,674 | -0.36% | 92,700 | 184億6191万 | -7.67% | - | 3.41 |
| 09/04 | 1,750 | 1,755 | 1,680 | 1,680 | -6.93% | 193,000 | 185億2808万 | -9.63% | - | 3.42 |
| 09/03 | 1,821 | 1,834 | 1,766 | 1,805 | -0.82% | 108,600 | 198億8302万 | -5.35% | - | 3.67 |
| 09/02 | 1,949 | 1,949 | 1,811 | 1,820 | -5.21% | 285,800 | 200億4825万 | -6.71% | - | 3.7 |
| 08/30 | 1,820 | 1,943 | 1,820 | 1,920 | +7.87% | 227,200 | 211億4980万 | -3.57% | - | 3.91 |
| 08/29 | 1,810 | 1,825 | 1,775 | 1,780 | -2.68% | 131,600 | 196億763万 | -12.14% | - | 3.62 |
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。
