オキサイド（6521）の株価チャート
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 1,200 | 1,252 | 1,200 | 1,240 | +2.39% | 41,100 | 139億2374万 | +8.49% | - | 2.64 |
| 05/02 | 1,235 | 1,247 | 1,202 | 1,211 | -2.89% | 63,400 | 135億9810万 | +6.13% | - | 2.58 |
| 05/01 | 1,235 | 1,266 | 1,221 | 1,247 | 0% | 39,500 | 140億234万 | +9.39% | - | 2.65 |
| 04/30 | 1,249 | 1,254 | 1,214 | 1,247 | -1.19% | 44,600 | 140億234万 | +9.48% | - | 2.65 |
| 04/28 | 1,279 | 1,279 | 1,238 | 1,262 | -0.32% | 34,300 | 141億7077万 | +10.8% | - | 2.68 |
| 04/25 | 1,243 | 1,275 | 1,230 | 1,266 | +2.59% | 53,900 | 142億1568万 | +11.35% | - | 2.69 |
| 04/24 | 1,207 | 1,234 | 1,195 | 1,234 | +3.09% | 43,200 | 138億5636万 | +8.72% | - | 2.63 |
| 04/23 | 1,170 | 1,208 | 1,168 | 1,197 | +4.18% | 49,200 | 134億4090万 | +5.56% | - | 2.55 |
| 04/22 | 1,128 | 1,174 | 1,128 | 1,149 | +1.86% | 34,000 | 129億191万 | +1.06% | - | 2.44 |
| 04/21 | 1,192 | 1,211 | 1,123 | 1,128 | -5.84% | 116,300 | 126億6611万 | -1.14% | - | 2.4 |
| 04/18 | 1,174 | 1,212 | 1,171 | 1,198 | +3.36% | 70,000 | 134億5212万 | +4.54% | - | 2.55 |
| 04/17 | 1,156 | 1,178 | 1,137 | 1,159 | -1.02% | 60,600 | 130億1420万 | +1.05% | - | 2.47 |
| 04/16 | 1,250 | 1,260 | 1,132 | 1,171 | -5.56% | 175,900 | 131億4895万 | +1.91% | - | 2.49 |
| 04/15 | 1,243 | 1,340 | 1,232 | 1,240 | +2.23% | 320,200 | 139億2374万 | +7.83% | - | 2.64 |
| 04/14 | 1,119 | 1,220 | 1,119 | 1,213 | +10.57% | 194,600 | 136億2056万 | +5.66% | - | 2.58 |
| 04/11 | 1,029 | 1,098 | 1,004 | 1,097 | +6.2% | 68,100 | 123億1801万 | -4.36% | - | 2.33 |
| 04/10 | 1,038 | 1,040 | 1,003 | 1,033 | +8.97% | 45,000 | 115億9937万 | -10.25% | - | 2.2 |
| 04/09 | 946 | 961 | 901 | 948 | -1.35% | 96,700 | 106億4492万 | -18.13% | - | 2.02 |
| 04/08 | 940 | 970 | 940 | 961 | +17.2% | 68,100 | 107億9089万 | -17.65% | - | 2.04 |
| 04/07 | 850 | 902 | 820 | 820 | -18.89% | 154,000 | 92億763万 | -30.33% | - | 1.74 |
| 04/04 | 1,064 | 1,074 | 992 | 1,011 | -8.51% | 122,600 | 113億5234万 | -15.18% | - | 2.15 |
| 04/03 | 1,125 | 1,130 | 1,101 | 1,105 | -4.16% | 43,700 | 124億784万 | -8.07% | - | 2.35 |
| 04/02 | 1,134 | 1,186 | 1,127 | 1,153 | +1.59% | 38,000 | 129億4683万 | -4.55% | - | 2.45 |
| 04/01 | 1,141 | 1,153 | 1,131 | 1,135 | -0.44% | 26,700 | 127億4471万 | -6.51% | - | 2.41 |
| 03/31 | 1,173 | 1,173 | 1,134 | 1,140 | -4.44% | 64,600 | 128億85万 | -6.63% | - | 2.43 |
| 03/28 | 1,193 | 1,205 | 1,190 | 1,193 | -0.17% | 18,000 | 133億9598万 | -2.93% | - | 2.54 |
| 03/27 | 1,214 | 1,219 | 1,190 | 1,195 | -2.53% | 39,200 | 134億1844万 | -3.24% | - | 2.54 |
| 03/26 | 1,244 | 1,245 | 1,220 | 1,226 | -0.73% | 20,500 | 137億6653万 | -1.13% | - | 2.61 |
| 03/25 | 1,222 | 1,251 | 1,221 | 1,235 | +1.23% | 34,400 | 138億6759万 | -0.8% | - | 2.63 |
| 03/24 | 1,214 | 1,252 | 1,214 | 1,220 | +0.49% | 26,800 | 136億9916万 | -2.32% | - | 2.6 |
| 03/21 | 1,212 | 1,232 | 1,211 | 1,214 | -0.25% | 35,300 | 136億1722万 | -3.19% | - | 2.58 |
| 03/19 | 1,251 | 1,263 | 1,217 | 1,217 | -3.57% | 63,500 | 136億5087万 | -3.34% | - | 2.59 |
| 03/18 | 1,260 | 1,270 | 1,253 | 1,262 | +0.8% | 22,500 | 141億5563万 | -0.16% | - | 2.68 |
| 03/17 | 1,263 | 1,264 | 1,250 | 1,252 | -0.08% | 67,000 | 140億4346万 | -1.11% | - | 2.66 |
| 03/14 | 1,220 | 1,265 | 1,215 | 1,253 | +3.3% | 93,900 | 140億5467万 | -1.18% | - | 2.66 |
| 03/13 | 1,221 | 1,229 | 1,213 | 1,213 | -0.08% | 16,100 | 136億600万 | -4.49% | - | 2.58 |
| 03/12 | 1,195 | 1,220 | 1,195 | 1,214 | +1.42% | 23,100 | 136億1722万 | -4.71% | - | 2.58 |
| 03/11 | 1,177 | 1,198 | 1,156 | 1,197 | 0% | 41,300 | 134億2653万 | -6.26% | - | 2.54 |
| 03/10 | 1,185 | 1,208 | 1,166 | 1,197 | +0.42% | 33,600 | 134億2653万 | -6.7% | - | 2.54 |
| 03/07 | 1,170 | 1,210 | 1,155 | 1,192 | +0.59% | 37,700 | 133億7045万 | -7.45% | - | 2.53 |
| 03/06 | 1,227 | 1,235 | 1,184 | 1,185 | -1.5% | 57,600 | 132億9193万 | -8.49% | - | 2.52 |
| 03/05 | 1,200 | 1,216 | 1,170 | 1,203 | +0.92% | 54,100 | 134億9383万 | -8.03% | - | 2.56 |
| 03/04 | 1,192 | 1,199 | 1,165 | 1,192 | -0.67% | 63,400 | 133億7045万 | -9.83% | - | 2.53 |
| 03/03 | 1,211 | 1,230 | 1,199 | 1,200 | 0% | 47,600 | 134億6018万 | -10.18% | - | 2.55 |
| 02/28 | 1,236 | 1,255 | 1,200 | 1,200 | -4.15% | 89,000 | 134億6018万 | -10.98% | - | 2.49 |
| 02/27 | 1,245 | 1,259 | 1,235 | 1,252 | -0.71% | 64,900 | 140億4346万 | -8.01% | - | 2.59 |
| 02/26 | 1,291 | 1,292 | 1,260 | 1,261 | -2.55% | 65,900 | 141億4441万 | -8.02% | - | 2.61 |
| 02/25 | 1,300 | 1,312 | 1,275 | 1,294 | -1.52% | 76,700 | 145億1456万 | -6.23% | - | 2.68 |
| 02/21 | 1,334 | 1,362 | 1,307 | 1,314 | -1.5% | 49,300 | 147億3890万 | -5.4% | - | 2.72 |
| 02/20 | 1,347 | 1,361 | 1,324 | 1,334 | -1.48% | 39,700 | 149億6324万 | -4.44% | - | 2.76 |
| 02/19 | 1,331 | 1,359 | 1,331 | 1,354 | +1.8% | 36,900 | 151億8757万 | -3.35% | - | 2.81 |
| 02/18 | 1,323 | 1,355 | 1,319 | 1,330 | -0.08% | 25,500 | 149億1837万 | -5.61% | - | 2.76 |
| 02/17 | 1,350 | 1,350 | 1,326 | 1,331 | -0.37% | 16,800 | 149億2959万 | -6% | - | 2.76 |
| 02/14 | 1,370 | 1,376 | 1,330 | 1,336 | -1.98% | 34,300 | 149億8567万 | -6.11% | - | 2.77 |
| 02/13 | 1,348 | 1,370 | 1,328 | 1,363 | +2.33% | 76,400 | 152億8852万 | -4.88% | - | 2.82 |
| 02/12 | 1,344 | 1,350 | 1,324 | 1,332 | +0.08% | 31,900 | 149億4080万 | -7.63% | - | 2.76 |
| 02/10 | 1,304 | 1,348 | 1,304 | 1,331 | +0.68% | 61,200 | 149億2959万 | -8.33% | - | 2.76 |
| 02/07 | 1,320 | 1,330 | 1,301 | 1,322 | +0.84% | 43,300 | 148億2864万 | -9.51% | - | 2.74 |
| 02/06 | 1,297 | 1,340 | 1,297 | 1,311 | +0.69% | 64,100 | 147億525万 | -10.69% | - | 2.72 |
| 02/05 | 1,311 | 1,319 | 1,297 | 1,302 | +0.15% | 46,500 | 146億430万 | -11.55% | - | 2.7 |
| 02/04 | 1,301 | 1,320 | 1,300 | 1,300 | +0.31% | 43,600 | 145億8186万 | -11.8% | - | 2.69 |
| 02/03 | 1,324 | 1,324 | 1,296 | 1,296 | -3.36% | 93,000 | 145億3700万 | -12.31% | - | 2.69 |
| 01/31 | 1,341 | 1,366 | 1,327 | 1,341 | +0.52% | 55,500 | 150億4175万 | -9.51% | - | 2.78 |
| 01/30 | 1,350 | 1,358 | 1,313 | 1,334 | -2.2% | 148,100 | 149億6324万 | -10.11% | - | 2.76 |
| 01/29 | 1,519 | 1,519 | 1,362 | 1,364 | -9.79% | 301,800 | 152億9974万 | -8.39% | - | 2.83 |
| 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 |
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。
