オキサイド（6521）の株価チャート
2025/03/14～2025/08/07
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 | ||||||||||
| 08/07 | 1,800 | 1,828 | 1,786 | 1,810 | +0.06% | 49,000 | 208億4906万 | -6.07% | - | 3.95 |
| 08/06 | 1,780 | 1,825 | 1,762 | 1,809 | +1.52% | 79,200 | 208億3755万 | -6.61% | - | 3.95 |
| 08/05 | 1,777 | 1,821 | 1,761 | 1,782 | +0.96% | 105,200 | 205億2654万 | -8.57% | - | 3.89 |
| 08/04 | 1,748 | 1,777 | 1,734 | 1,765 | -3.23% | 95,600 | 203億3072万 | -10.09% | - | 3.85 |
| 08/01 | 1,848 | 1,848 | 1,773 | 1,824 | -2.25% | 107,000 | 210億1033万 | -7.88% | - | 3.98 |
| 07/31 | 1,837 | 1,913 | 1,836 | 1,866 | +3.61% | 172,600 | 214億9412万 | -6.47% | - | 4.07 |
| 07/30 | 1,782 | 1,812 | 1,770 | 1,801 | 0% | 43,000 | 207億4540万 | -10.26% | - | 3.93 |
| 07/29 | 1,807 | 1,814 | 1,767 | 1,801 | +0.22% | 61,500 | 207億4540万 | -11.15% | - | 3.93 |
| 07/28 | 1,775 | 1,830 | 1,774 | 1,797 | +1.24% | 115,200 | 206億9932万 | -12.26% | - | 3.92 |
| 07/25 | 1,831 | 1,840 | 1,767 | 1,775 | -3.06% | 125,900 | 204億4591万 | -14.42% | - | 3.87 |
| 07/24 | 1,861 | 1,893 | 1,820 | 1,831 | -0.87% | 78,700 | 210億9096万 | -12.81% | - | 4 |
| 07/23 | 1,914 | 1,940 | 1,835 | 1,847 | +1.76% | 162,200 | 212億7526万 | -13.25% | - | 4.03 |
| 07/22 | 1,915 | 1,919 | 1,810 | 1,815 | -3.2% | 122,200 | 203億8031万 | -15.93% | - | 3.86 |
| 07/18 | 1,921 | 1,955 | 1,860 | 1,875 | -2.45% | 119,900 | 210億5404万 | -14.23% | - | 3.99 |
| 07/17 | 1,892 | 2,009 | 1,868 | 1,922 | 0% | 229,200 | 215億8179万 | -12.76% | - | 4.09 |
| 07/16 | 2,094 | 2,122 | 1,903 | 1,922 | -8.26% | 270,600 | 215億8179万 | -13.42% | - | 4.09 |
| 07/15 | 2,080 | 2,218 | 2,061 | 2,095 | -1.78% | 321,100 | 235億2438万 | -6.14% | - | 4.46 |
| 07/14 | 2,200 | 2,210 | 2,085 | 2,133 | -6.9% | 295,800 | 239億5107万 | -4.48% | - | 4.54 |
| 07/11 | 2,214 | 2,313 | 2,188 | 2,291 | +4.8% | 234,800 | 257億2523万 | +2.69% | - | 4.87 |
| 07/10 | 2,158 | 2,241 | 2,073 | 2,186 | +1.86% | 190,000 | 245億4620万 | -1.66% | - | 4.65 |
| 07/09 | 2,110 | 2,159 | 2,063 | 2,146 | +4.17% | 130,400 | 240億9705万 | -3.03% | - | 4.57 |
| 07/08 | 2,010 | 2,125 | 2,010 | 2,060 | +2.9% | 155,500 | 231億3137万 | -6.75% | - | 4.38 |
| 07/07 | 2,000 | 2,065 | 1,975 | 2,002 | +0.1% | 93,200 | 224億8010万 | -9.08% | - | 4.26 |
| 07/04 | 2,040 | 2,042 | 1,980 | 2,000 | -1.53% | 82,000 | 224億5764万 | -9.13% | - | 4.25 |
| 07/03 | 2,025 | 2,062 | 2,001 | 2,031 | -0.54% | 91,000 | 228億573万 | -8.22% | - | 4.32 |
| 07/02 | 2,062 | 2,095 | 2,026 | 2,042 | -2.95% | 113,500 | 229億2925万 | -7.6% | - | 4.34 |
| 07/01 | 2,100 | 2,150 | 2,095 | 2,104 | -2.09% | 105,700 | 236億2544万 | -4.36% | - | 4.48 |
| 06/30 | 2,210 | 2,230 | 2,130 | 2,149 | -1.15% | 176,500 | 241億3074万 | -1.74% | - | 4.57 |
| 06/27 | 2,205 | 2,215 | 2,114 | 2,174 | -1.14% | 169,300 | 244億1146万 | +0.23% | - | 4.63 |
| 06/26 | 2,191 | 2,253 | 2,145 | 2,199 | +1.06% | 191,300 | 246億9218万 | +2.81% | - | 4.68 |
| 06/25 | 2,311 | 2,351 | 2,094 | 2,176 | -5.96% | 431,300 | 244億3391万 | +3.42% | - | 4.63 |
| 06/24 | 2,427 | 2,463 | 2,301 | 2,314 | +0.3% | 247,200 | 259億8349万 | +11.73% | - | 4.92 |
| 06/23 | 2,398 | 2,404 | 2,302 | 2,307 | -5.99% | 243,900 | 259億489万 | +13.53% | - | 4.91 |
| 06/20 | 2,365 | 2,526 | 2,312 | 2,454 | +0.78% | 345,300 | 275億5553万 | +23.07% | - | 5.22 |
| 06/19 | 2,543 | 2,598 | 2,406 | 2,435 | -4.4% | 268,900 | 273億4218万 | +24.87% | - | 5.18 |
| 06/18 | 2,487 | 2,620 | 2,440 | 2,547 | -2.23% | 327,600 | 285億9981万 | +33.49% | - | 5.42 |
| 06/17 | 2,500 | 2,786 | 2,492 | 2,605 | +5.08% | 983,000 | 292億5108万 | +39.9% | - | 5.54 |
| 06/16 | 2,291 | 2,479 | 2,290 | 2,479 | +7.46% | 433,400 | 278億3625万 | +36.96% | - | 5.27 |
| 06/13 | 2,350 | 2,388 | 2,216 | 2,307 | -1.37% | 526,600 | 259億489万 | +30.86% | - | 4.91 |
| 06/12 | 2,277 | 2,344 | 2,201 | 2,339 | +5.03% | 393,100 | 262億6421万 | +35.91% | - | 4.98 |
| 06/11 | 2,150 | 2,249 | 2,110 | 2,227 | +4.85% | 444,500 | 250億658万 | +32.88% | - | 4.74 |
| 06/10 | 2,082 | 2,171 | 2,031 | 2,124 | +2.61% | 399,900 | 238億5002万 | +29.75% | - | 4.52 |
| 06/09 | 2,105 | 2,155 | 2,051 | 2,070 | -1.19% | 365,100 | 232億4366万 | +29.38% | - | 4.4 |
| 06/06 | 1,946 | 2,139 | 1,940 | 2,095 | +7.44% | 644,700 | 235億2438万 | +33.69% | - | 4.46 |
| 06/05 | 2,032 | 2,093 | 1,936 | 1,950 | -4.04% | 385,300 | 218億9620万 | +27.2% | - | 4.15 |
| 06/04 | 1,887 | 2,070 | 1,887 | 2,032 | +7.68% | 855,300 | 228億1696万 | +34.93% | - | 4.32 |
| 06/03 | 2,000 | 2,011 | 1,850 | 1,887 | -5.03% | 505,300 | 211億8878万 | +27.93% | - | 4.01 |
| 06/02 | 2,241 | 2,250 | 1,957 | 1,987 | -13.27% | 865,400 | 223億1167万 | +37.13% | - | 4.23 |
| 05/30 | 2,108 | 2,300 | 1,936 | 2,291 | +16.41% | 1,140,700 | 257億2523万 | +61.57% | - | 4.87 |
| 05/29 | 1,790 | 1,968 | 1,786 | 1,968 | +10.69% | 746,900 | 220億9832万 | +43.44% | - | 4.19 |
| 05/28 | 1,896 | 1,901 | 1,766 | 1,778 | +0.11% | 572,700 | 199億6484万 | +32.88% | - | 3.78 |
| 05/27 | 1,739 | 1,805 | 1,668 | 1,776 | +4.53% | 805,500 | 199億4238万 | +35.06% | - | 3.78 |
| 05/26 | 1,645 | 1,735 | 1,603 | 1,699 | +18.4% | 1,163,600 | 190億7777万 | +31.71% | - | 3.61 |
| 05/23 | 1,348 | 1,442 | 1,335 | 1,435 | +8.38% | 122,100 | 161億1336万 | +13.08% | - | 3.05 |
| 05/22 | 1,312 | 1,343 | 1,305 | 1,324 | -1.19% | 20,100 | 148億6696万 | +5% | - | 2.82 |
| 05/21 | 1,334 | 1,370 | 1,333 | 1,340 | +0.45% | 24,300 | 150億4662万 | +6.6% | - | 2.85 |
| 05/20 | 1,370 | 1,410 | 1,315 | 1,334 | -2.13% | 96,200 | 149億7924万 | +6.98% | - | 2.84 |
| 05/19 | 1,370 | 1,391 | 1,358 | 1,363 | -0.51% | 28,800 | 153億488万 | +10.36% | - | 2.9 |
| 05/16 | 1,400 | 1,408 | 1,358 | 1,370 | -0.51% | 38,200 | 153億8348万 | +12.39% | - | 2.91 |
| 05/15 | 1,385 | 1,408 | 1,357 | 1,377 | -0.65% | 62,900 | 154億6208万 | +14.56% | - | 2.93 |
| 05/14 | 1,314 | 1,405 | 1,314 | 1,386 | +5.56% | 140,300 | 155億6314万 | +17.46% | - | 2.95 |
| 05/13 | 1,310 | 1,332 | 1,298 | 1,313 | +1.47% | 73,000 | 147億4344万 | +12.7% | - | 2.79 |
| 05/12 | 1,269 | 1,298 | 1,260 | 1,294 | +2.29% | 33,000 | 145億3009万 | +11.84% | - | 2.75 |
| 05/09 | 1,218 | 1,273 | 1,218 | 1,265 | +3.52% | 44,100 | 142億446万 | +9.9% | - | 2.69 |
| 05/08 | 1,233 | 1,235 | 1,216 | 1,222 | -1.45% | 22,400 | 137億2162万 | +6.63% | - | 2.6 |
| 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 |
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。
