オキサイド（6521）の株価チャート
2025/09/01～2026/01/29
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 01/29 | 2,102 | 2,221 | 2,100 | 2,221 | +21.97% | 434,700 | 256億8167万 | +33.07% | - | 5.47 |
| 01/28 | 1,813 | 1,893 | 1,776 | 1,821 | +2.36% | 335,000 | 210億5642万 | +11.24% | - | 4.48 |
| 01/27 | 1,737 | 1,783 | 1,690 | 1,779 | +2.24% | 136,700 | 205億7077万 | +9.81% | - | 4.38 |
| 01/26 | 1,750 | 1,820 | 1,730 | 1,740 | -4.4% | 149,700 | 201億1981万 | +8.34% | - | 4.28 |
| 01/23 | 1,780 | 1,828 | 1,721 | 1,820 | +2.02% | 154,500 | 210億4486万 | +14.18% | - | 4.48 |
| 01/22 | 1,740 | 1,842 | 1,721 | 1,784 | +3.84% | 190,700 | 206億2859万 | +12.91% | - | 4.39 |
| 01/21 | 1,723 | 1,755 | 1,685 | 1,718 | -3.21% | 138,600 | 198億5340万 | +9.71% | - | 4.23 |
| 01/20 | 1,676 | 1,815 | 1,621 | 1,775 | +4.41% | 353,700 | 205億1210万 | +14.22% | - | 4.37 |
| 01/19 | 1,740 | 1,740 | 1,670 | 1,700 | -4.49% | 178,200 | 196億4539万 | +10.17% | - | 4.18 |
| 01/16 | 1,621 | 1,794 | 1,619 | 1,780 | +8.54% | 433,800 | 205億6988万 | +16.04% | - | 4.38 |
| 01/15 | 1,587 | 1,660 | 1,570 | 1,640 | +1.17% | 245,300 | 189億5202万 | +7.82% | - | 4.04 |
| 01/14 | 1,680 | 1,723 | 1,562 | 1,621 | -4.03% | 459,500 | 187億3245万 | +6.93% | - | 3.99 |
| 01/13 | 1,733 | 1,740 | 1,668 | 1,689 | -2.48% | 246,500 | 195億1827万 | +11.78% | - | 4.16 |
| 01/09 | 1,778 | 1,779 | 1,690 | 1,732 | -1.53% | 309,300 | 200億1518万 | +15.16% | - | 4.26 |
| 01/08 | 1,635 | 1,803 | 1,627 | 1,759 | +8.78% | 502,700 | 203億2720万 | +17.66% | - | 4.33 |
| 01/07 | 1,578 | 1,644 | 1,577 | 1,617 | +2.99% | 166,700 | 186億8623万 | +8.67% | - | 3.98 |
| 01/06 | 1,580 | 1,594 | 1,556 | 1,570 | +0.64% | 94,400 | 181億4309万 | +5.65% | - | 3.86 |
| 01/05 | 1,579 | 1,585 | 1,555 | 1,560 | +3.17% | 147,100 | 180億2753万 | +5.05% | - | 3.84 |
| 2025 | ||||||||||
| 12/30 | 1,520 | 1,567 | 1,512 | 1,512 | -0.85% | 106,800 | 174億7284万 | +1.89% | - | 3.72 |
| 12/29 | 1,485 | 1,557 | 1,477 | 1,525 | +2.76% | 162,600 | 176億2307万 | +2.62% | - | 3.75 |
| 12/26 | 1,517 | 1,524 | 1,481 | 1,484 | -2.88% | 120,900 | 171億4927万 | -0.4% | - | 3.65 |
| 12/25 | 1,509 | 1,531 | 1,475 | 1,528 | +5.31% | 148,100 | 176億5774万 | +1.73% | - | 3.76 |
| 12/24 | 1,504 | 1,504 | 1,444 | 1,451 | -3.52% | 122,200 | 167億6791万 | -3.65% | - | 3.57 |
| 12/23 | 1,401 | 1,505 | 1,401 | 1,504 | +7.58% | 182,200 | 173億8039万 | -0.59% | - | 3.7 |
| 12/22 | 1,450 | 1,458 | 1,398 | 1,398 | -1.55% | 76,800 | 161億5544万 | -8.09% | - | 3.44 |
| 12/19 | 1,400 | 1,428 | 1,400 | 1,420 | +1.57% | 66,400 | 164億968万 | -7.25% | - | 3.49 |
| 12/18 | 1,400 | 1,423 | 1,394 | 1,398 | -2.03% | 89,900 | 161億5544万 | -9.28% | - | 3.44 |
| 12/17 | 1,466 | 1,466 | 1,421 | 1,427 | -0.63% | 75,400 | 164億9057万 | -8.11% | - | 3.51 |
| 12/16 | 1,461 | 1,476 | 1,430 | 1,436 | -1.98% | 83,300 | 165億9457万 | -8.07% | - | 3.53 |
| 12/15 | 1,430 | 1,475 | 1,419 | 1,465 | +2.52% | 58,200 | 169億2970万 | -6.81% | - | 3.61 |
| 12/12 | 1,424 | 1,454 | 1,414 | 1,429 | -0.69% | 80,000 | 165億1368万 | -9.56% | - | 3.52 |
| 12/11 | 1,492 | 1,492 | 1,420 | 1,439 | -3.55% | 76,500 | 166億2924万 | -9.55% | - | 3.54 |
| 12/10 | 1,470 | 1,500 | 1,470 | 1,492 | +1.57% | 53,700 | 172億4172万 | -7.04% | - | 3.67 |
| 12/09 | 1,467 | 1,487 | 1,451 | 1,469 | +0.14% | 75,100 | 169億7592万 | -9.26% | - | 3.62 |
| 12/08 | 1,480 | 1,480 | 1,445 | 1,467 | -1.94% | 95,400 | 169億5281万 | -9.94% | - | 3.61 |
| 12/05 | 1,500 | 1,510 | 1,485 | 1,496 | -0.93% | 55,400 | 172億8794万 | -8.61% | - | 3.68 |
| 12/04 | 1,517 | 1,532 | 1,500 | 1,510 | -0.07% | 71,400 | 174億4973万 | -8.09% | - | 3.72 |
| 12/03 | 1,530 | 1,568 | 1,509 | 1,511 | +0.33% | 69,400 | 174億6128万 | -8.59% | - | 3.72 |
| 12/02 | 1,586 | 1,586 | 1,501 | 1,506 | -4.62% | 87,500 | 174億350万 | -9.66% | - | 3.71 |
| 12/01 | 1,583 | 1,596 | 1,556 | 1,579 | -0.13% | 63,200 | 182億4710万 | -6.12% | - | 3.89 |
| 11/28 | 1,545 | 1,588 | 1,545 | 1,581 | +2.8% | 76,100 | 182億7021万 | -6.73% | - | 3.43 |
| 11/27 | 1,550 | 1,588 | 1,530 | 1,538 | 0% | 91,400 | 177億7330万 | -10.01% | - | 3.34 |
| 11/26 | 1,554 | 1,565 | 1,503 | 1,538 | -0.84% | 107,900 | 177億7330万 | -10.89% | - | 3.34 |
| 11/25 | 1,628 | 1,654 | 1,550 | 1,551 | -4.67% | 148,500 | 179億2353万 | -11.27% | - | 3.37 |
| 11/21 | 1,680 | 1,715 | 1,610 | 1,627 | -9.41% | 334,200 | 188億179万 | -7.45% | - | 3.53 |
| 11/20 | 1,697 | 1,816 | 1,683 | 1,796 | +9.98% | 222,400 | 207億5477万 | +1.64% | - | 3.9 |
| 11/19 | 1,617 | 1,705 | 1,617 | 1,633 | +0.74% | 137,300 | 188億7113万 | -7.69% | - | 3.55 |
| 11/18 | 1,680 | 1,680 | 1,602 | 1,621 | -4.37% | 97,700 | 187億3245万 | -8.88% | - | 3.52 |
| 11/17 | 1,668 | 1,717 | 1,641 | 1,695 | +3.23% | 109,100 | 195億8761万 | -5.52% | - | 3.68 |
| 11/14 | 1,655 | 1,688 | 1,630 | 1,642 | -2.73% | 70,800 | 189億7513万 | -9.38% | - | 3.57 |
| 11/13 | 1,700 | 1,706 | 1,676 | 1,688 | -0.41% | 42,500 | 195億671万 | -7.81% | - | 3.67 |
| 11/12 | 1,645 | 1,715 | 1,643 | 1,695 | +3.35% | 100,500 | 195億8761万 | -8.43% | - | 3.68 |
| 11/11 | 1,694 | 1,705 | 1,621 | 1,640 | -3.02% | 134,700 | 189億5202万 | -12.25% | - | 3.56 |
| 11/10 | 1,677 | 1,764 | 1,644 | 1,691 | +1.93% | 263,800 | 195億4138万 | -10.39% | - | 3.67 |
| 11/07 | 1,680 | 1,687 | 1,647 | 1,659 | -3.04% | 102,500 | 191億7159万 | -12.82% | - | 3.6 |
| 11/06 | 1,782 | 1,791 | 1,701 | 1,711 | -3.93% | 116,700 | 197億7250万 | -10.93% | - | 3.72 |
| 11/05 | 1,782 | 1,800 | 1,712 | 1,781 | -3.94% | 167,000 | 205億8143万 | -8.34% | - | 3.87 |
| 11/04 | 1,796 | 1,896 | 1,750 | 1,854 | +7.92% | 282,100 | 214億2503万 | -5.5% | - | 4.03 |
| 10/31 | 1,658 | 1,733 | 1,656 | 1,718 | +3.74% | 170,200 | 198億5340万 | -13.28% | - | 3.73 |
| 10/30 | 1,652 | 1,668 | 1,610 | 1,656 | -0.12% | 196,800 | 191億3692万 | -17.49% | - | 3.6 |
| 10/29 | 1,740 | 1,740 | 1,640 | 1,658 | -5.31% | 252,200 | 191億6003万 | -18.49% | - | 3.6 |
| 10/28 | 1,850 | 1,850 | 1,751 | 1,751 | -5.81% | 160,500 | 202億3475万 | -14.92% | - | 3.8 |
| 10/27 | 1,900 | 1,920 | 1,851 | 1,859 | -1.59% | 153,600 | 214億8281万 | -10.32% | - | 4.04 |
| 10/24 | 1,945 | 1,945 | 1,861 | 1,889 | -0.84% | 108,000 | 218億2949万 | -9.1% | - | 4.1 |
| 10/23 | 1,905 | 1,969 | 1,873 | 1,905 | -1.65% | 137,800 | 220億1439万 | -8.33% | - | 4.14 |
| 10/22 | 1,946 | 1,969 | 1,893 | 1,937 | -1.22% | 167,500 | 223億8419万 | -6.79% | - | 4.21 |
| 10/21 | 2,148 | 2,148 | 1,950 | 1,961 | -5.54% | 258,500 | 226億6153万 | -5.36% | - | 4.26 |
| 10/20 | 1,919 | 2,143 | 1,881 | 2,076 | +14.95% | 371,500 | 239億9049万 | +0.63% | - | 4.51 |
| 10/17 | 1,823 | 1,840 | 1,778 | 1,806 | -2.17% | 106,300 | 208億7034万 | -11.82% | - | 3.92 |
| 10/16 | 1,865 | 1,886 | 1,785 | 1,846 | +0.05% | 139,000 | 213億3258万 | -9.64% | - | 4.01 |
| 10/15 | 1,915 | 2,066 | 1,843 | 1,845 | -2.02% | 322,600 | 213億2102万 | -9.43% | - | 4.01 |
| 10/14 | 1,955 | 1,992 | 1,877 | 1,883 | -6.08% | 191,000 | 217億6016万 | -7.24% | - | 4.09 |
| 10/10 | 2,115 | 2,115 | 2,000 | 2,005 | -6.04% | 126,500 | 231億7000万 | -0.79% | - | 4.35 |
| 10/09 | 2,131 | 2,162 | 2,099 | 2,134 | +0.14% | 70,500 | 246億6074万 | +6.27% | - | 4.63 |
| 10/08 | 2,178 | 2,178 | 2,123 | 2,131 | -2.2% | 78,000 | 246億2607万 | +7.03% | - | 4.63 |
| 10/07 | 2,151 | 2,332 | 2,113 | 2,179 | +1.21% | 196,100 | 251億8077万 | +10.27% | - | 4.73 |
| 10/06 | 2,189 | 2,189 | 2,100 | 2,153 | +3.06% | 118,500 | 248億8031万 | +9.79% | - | 4.68 |
| 10/03 | 2,095 | 2,128 | 2,035 | 2,089 | +0.1% | 83,400 | 241億4072万 | +7.29% | - | 4.54 |
| 10/02 | 2,107 | 2,161 | 2,080 | 2,087 | -1.56% | 98,200 | 241億1760万 | +7.74% | - | 4.53 |
| 10/01 | 2,240 | 2,242 | 2,112 | 2,120 | -6.11% | 180,100 | 244億9895万 | +10.02% | - | 4.6 |
| 09/30 | 2,297 | 2,333 | 2,252 | 2,258 | +0.49% | 143,900 | 260億9370万 | +17.91% | - | 4.9 |
| 09/29 | 2,346 | 2,389 | 2,232 | 2,247 | -3.97% | 182,400 | 259億6658万 | +18.51% | - | 4.88 |
| 09/26 | 2,343 | 2,378 | 2,290 | 2,340 | -1.06% | 199,600 | 270億4130万 | +24.67% | - | 5.08 |
| 09/25 | 2,383 | 2,400 | 2,312 | 2,365 | +1.37% | 323,900 | 273億3020万 | +27.49% | - | 5.14 |
| 09/24 | 2,350 | 2,394 | 2,270 | 2,333 | +3.37% | 414,800 | 269億6041万 | +27.21% | - | 5.07 |
| 09/22 | 2,103 | 2,295 | 2,103 | 2,257 | +6.31% | 397,400 | 260億8214万 | +24.42% | - | 4.9 |
| 09/19 | 1,995 | 2,123 | 1,949 | 2,123 | +6.84% | 298,700 | 245億3362万 | +18.14% | - | 4.61 |
| 09/18 | 1,880 | 2,000 | 1,880 | 1,987 | +5.69% | 121,300 | 229億6199万 | +11.32% | - | 4.31 |
| 09/17 | 1,889 | 1,928 | 1,865 | 1,880 | -1.05% | 89,200 | 217億2549万 | +5.68% | - | 4.08 |
| 09/16 | 1,843 | 1,914 | 1,812 | 1,900 | +5.38% | 120,600 | 219億5661万 | +6.92% | - | 4.13 |
| 09/12 | 1,755 | 1,807 | 1,747 | 1,803 | +4.58% | 170,300 | 208億3567万 | +1.63% | - | 3.92 |
| 09/11 | 1,705 | 1,729 | 1,692 | 1,724 | +1.11% | 43,000 | 199億2273万 | -2.82% | - | 3.74 |
| 09/10 | 1,695 | 1,721 | 1,678 | 1,705 | +1.31% | 55,500 | 197億317万 | -4.11% | - | 3.7 |
| 09/09 | 1,705 | 1,732 | 1,670 | 1,683 | -0.59% | 44,800 | 194億4893万 | -5.5% | - | 3.65 |
| 09/08 | 1,682 | 1,724 | 1,682 | 1,693 | +0.77% | 34,300 | 195億6449万 | -5.1% | - | 3.68 |
| 09/05 | 1,699 | 1,709 | 1,664 | 1,680 | +2.13% | 38,700 | 194億1426万 | -6.09% | - | 3.65 |
| 09/04 | 1,672 | 1,680 | 1,641 | 1,645 | -2.55% | 73,700 | 190億980万 | -8.46% | - | 3.57 |
| 09/03 | 1,753 | 1,753 | 1,675 | 1,688 | -1.46% | 81,900 | 195億671万 | -6.38% | - | 3.67 |
| 09/02 | 1,745 | 1,768 | 1,711 | 1,713 | -2.23% | 64,200 | 197億6600万 | -5.25% | - | 3.71 |
| 09/01 | 1,780 | 1,785 | 1,744 | 1,752 | -2.4% | 47,000 | 202億1601万 | -3.26% | - | 3.8 |
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。
