6454 マックス

6454
2023/01/26
時価
939億円
PER 予
12.99倍
2010年以降
11.07-50.04倍
(2010-2022年)
PBR
1.08倍
2010年以降
0.65-1.47倍
(2010-2022年)
配当 予
3.24%
ROE 予
8.33%
ROA 予
6.34%
資料
Link
CSV,JSON

株価チャート

株価

1/26

前日 (1/25)
1,971
始値
1,971
高値
1,983
安値
1,968
終値 +0.3%
1,977
出来高 +4.78%
30,700

乖離率

株価(5日)
移動平均値
+1.02%
1,957
株価(25日)
移動平均値
+2.86%
1,922
出来高(5日)
移動平均値
+11.31%
27,580

2022/08/30~2023/01/26

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PERPBR
2023
01/261,9711,9831,9681,977+0.3%30,700939億8149万+2.86%12.991.08
01/251,9751,9791,9611,971-0.05%29,300936億9626万+2.55%12.951.08
01/241,9651,9781,9501,972+1.34%31,400937億4380万+2.49%12.961.08
01/231,9371,9501,9341,946+1.41%26,800925億783万+1.04%12.781.07
01/201,9071,9311,9071,919+0.42%19,700912億2432万-0.52%12.611.05
01/191,9341,9341,9081,911-1.19%21,900908億4402万-1.09%12.551.05
01/181,9151,9901,9061,934+1.47%32,100919億3738万-0.05%12.711.06
01/171,8921,9111,8911,906+1.44%25,900906億633万-1.65%12.521.04
01/161,8811,8951,8761,879-1.05%23,900893億2282万-3.19%12.341.03
01/131,9001,9211,8941,899-0.78%34,900902億7357万-2.37%12.481.04
01/121,9161,9191,9051,914+0.1%25,000909億8663万-1.75%12.571.05
01/111,8871,9121,8871,912+1.92%32,000908億9155万-2%12.561.05
01/101,8811,8941,8711,876-0.16%37,200891億8021万-4.04%12.321.03
01/061,8631,8821,8521,879-0.63%58,100893億2282万-4.18%12.341.03
01/051,8981,9021,8751,891-1.15%45,600898億9327万-3.91%12.421.04
01/041,9641,9641,9131,913-1.9%40,000909億3909万-3.14%12.571.05
2022
12/301,9521,9781,9431,950+0.52%44,100926億9798万-1.56%12.811.07
12/291,9201,9461,9091,940+0.31%35,400922億2260万-2.27%12.751.06
12/281,9231,9361,9151,934+0.57%35,900919億3738万-2.81%12.711.06
12/271,9221,9351,9161,923+0.05%28,200914億1447万-3.61%12.631.05
12/261,9391,9391,9061,922+0.21%34,000913億6693万-3.85%12.631.05
12/231,9141,9201,9051,918-0.67%21,200911億7678万-4.2%12.61.05
12/221,9241,9311,9051,931+1.1%46,800917億9476万-3.69%12.691.06
12/211,9341,9351,8981,910-1.14%52,600907億9648万-4.88%12.551.05
12/201,9801,9861,9231,932-2.28%64,800918億4230万-3.98%12.691.06
12/191,9901,9901,9771,977-1.25%30,100939億8149万-1.89%12.991.08
12/162,0072,0121,9932,002-1.09%36,200951億6992万-0.79%13.151.1
12/152,0102,0362,0052,024+0.35%14,800962億1575万+0.25%13.31.11
12/142,0092,0192,0042,017+0.75%14,900958億8298万-0.1%13.251.1
12/132,0102,0191,9962,002+0.5%20,400951億6992万-0.89%13.151.1
12/122,0022,0071,9901,992-0.4%33,700946億9455万-1.43%13.091.09
12/091,9802,0061,9802,000+1.01%28,500950億7485万-1.14%13.141.1
12/081,9851,9901,9561,980-0.1%63,200941億2410万-2.27%13.011.08
12/071,9771,9951,9771,982-0.1%36,600942億1917万-2.36%13.021.09
12/061,9751,9941,9751,9840%41,800943億1425万-2.51%13.031.09
12/051,9872,0001,9751,984-0.8%44,200943億1425万-2.65%13.031.09
12/022,0352,0351,9912,000-1.72%54,700950億7485万-2.1%13.141.1
12/012,0592,0622,0262,035-1.17%35,800967億3866万-0.63%13.371.11
11/302,0412,0612,0332,059+0.24%65,500978億7956万+0.39%13.531.13
11/292,0402,0612,0332,054-0.39%40,000976億4187万+0.1%13.491.12
11/282,0782,0852,0512,0620%52,300980億2217万+0.49%13.551.13
11/252,0802,0802,0562,062-0.67%27,500980億2217万+0.49%13.551.13
11/242,0512,0852,0512,076+1.52%38,400986億8769万+1.12%13.641.14
11/222,0242,0582,0242,045+1.34%51,700972億1403万-0.34%13.441.12
11/212,0082,0252,0082,018+1.05%25,400959億3052万-1.61%13.261.11
11/182,0162,0161,9801,997-0.15%95,200949億3223万-2.68%13.121.09
11/172,0162,0281,9952,000-0.79%37,200950億7485万-2.53%13.141.1
11/162,0042,0251,9942,016+0.75%22,600958億3545万-1.75%13.241.1
11/151,9962,0131,9362,001-0.45%27,200951億2238万-2.44%13.151.1
11/142,0432,0472,0102,010-1.37%58,900955億5022万-2.09%13.211.1
11/112,0502,0532,0222,038+0.49%50,700968億8127万-0.83%13.391.12
11/102,0402,0462,0192,028-0.83%59,100964億589万-1.36%13.321.11
11/092,0422,0492,0252,045+0.99%52,200972億1403万-0.54%13.441.12
11/082,0402,0532,0252,025-0.69%70,400962億6328万-1.41%13.31.11
11/072,0552,0612,0342,039+0.05%71,400969億2881万-0.63%13.41.12
11/042,0602,0692,0252,038-1.16%65,600968億8127万-0.63%13.391.12
11/022,0772,0772,0402,062-1.01%201,400980億2217万+0.68%13.551.13
11/012,1342,1432,0722,083-1.88%88,200990億2045万+1.96%13.681.14
10/312,0992,1442,0612,123+3.61%151,9001009億2195万+4.22%13.951.16
10/282,0742,0752,0172,049-2.57%252,700974億418万+0.94%13.461.12
10/272,1082,1132,0942,103-1.08%68,000999億7120万+3.8%13.821.15
10/262,1252,1402,1202,126+0.43%67,3001010億6456万+5.2%13.971.16
10/252,1002,1292,0952,117+1.44%76,7001006億3673万+5.06%13.911.16
10/242,1102,1182,0782,087+1.85%67,000992億1060万+3.83%13.711.14
10/212,0602,0632,0442,049-0.97%70,600974億418万+2.14%13.461.12
10/202,0612,0822,0572,069-0.62%36,300983億5493万+3.19%13.591.13
10/192,0482,0942,0452,082+1.22%53,100989億7292万+3.89%13.681.14
10/182,0502,0572,0372,057+1.68%36,800977億8448万+2.7%13.511.13
10/172,0152,0282,0052,023-0.64%29,800961億6821万+1.05%13.291.11
10/142,0152,0522,0022,036+2.21%50,700967億8619万+1.75%13.381.11
10/131,9982,0141,9801,992-0.3%57,200946億9455万-0.4%13.091.09
10/121,9912,0021,9701,998+0.35%40,300949億7977万-0.1%13.131.09
10/112,0192,0241,9781,991-2.93%73,300946億4701万-0.45%13.081.09
10/072,0562,0582,0352,051-1.11%44,900974億9926万+2.5%13.471.12
10/062,0542,0832,0482,074+1.37%58,200985億9262万+3.75%13.631.14
10/052,0502,0602,0372,046+0.44%69,500972億6157万+2.51%13.441.12
10/042,0022,0502,0022,037+2.57%69,700968億3373万+2.21%13.381.12
10/031,9751,9981,9541,986-0.15%80,600944億932万-0.3%13.051.09
09/301,9782,0001,9681,989-0.65%63,100945億5194万-0.2%13.071.09
09/292,0042,0081,9742,002+1.68%55,500951億6992万+0.45%13.151.1
09/281,9341,9771,9251,969+1.86%89,700936億119万-1.15%12.941.08
09/271,9311,9481,9261,933-0.05%55,300918億8984万-3.01%12.71.06
09/261,9381,9441,9191,934-0.67%55,600919億3738万-3.11%12.711.06
09/221,9301,9541,9231,947-0.05%37,400925億5536万-2.65%12.791.07
09/211,9781,9781,9461,948-2.26%40,000926億290万-2.7%12.81.07
09/201,9672,0111,9671,993+1.32%40,400947億4209万-0.5%13.091.09
09/161,9852,0021,9661,967-1.5%87,300935億611万-1.65%12.921.08
09/151,9822,0011,9751,997+0.76%31,600949億3223万-0.1%13.121.09
09/141,9742,0041,9601,982-2.41%39,600942億1917万-0.65%13.021.09
09/132,0442,0552,0302,031-0.39%31,000965億4851万+1.96%13.341.11
09/122,0702,0702,0312,039-0.59%32,700969億2881万+2.62%13.41.12
09/092,0242,0532,0182,051+0.69%65,600974億9926万+3.43%13.471.12
09/082,0282,0412,0122,037+2.46%57,700968億3373万+3.03%13.381.12
09/072,0182,0181,9721,988-1.49%33,600945億440万+0.86%13.061.09
09/061,9862,0321,9812,018+1.61%65,300959億3052万+2.64%13.261.11
09/051,9792,0001,9771,986-0.7%34,600944億932万+1.27%13.051.09
09/022,0192,0191,9922,000-0.4%60,200950億7485万+2.62%13.141.1
09/012,0202,0742,0042,0080%93,700954億5515万+3.61%13.191.1
08/311,9662,0081,9652,008+0.4%52,100954億5515万+4.26%13.191.1
08/301,9842,0001,9802,000+1.52%44,300950億7485万+4.49%13.141.1

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,940
7/2
1,029
3/18
559,000
10/24
--+14.32%
4/21
-16.73%
10/25
2009年
3月期
1,373
6/6
688
10/28
308,000
7/30
--+13.61%
2/18
-24.41%
10/27
2010年
3月期
1,115
4/6
788
11/26
178,000
7/30
--+6.96%
5/6

12/29
-9.09%
10/6
2011年
3月期
1,124
5/6
825
3/15
306,000
6/14
567億6270万416億6301万+11.8%
6/22
-18.94%
3/15
2012年
3月期
1,079
4/14
859
8/9
196,000
4/14
544億9017万433億8003万+9.72%
9/30
-7.96%
8/8
2013年
3月期
1,218
3/25
843
9/6
231,000
7/30
615億976万425億7202万+8.19%
1/7
-6.8%
6/4
2014年
3月期
1,265
5/21
1,002
6/7
222,000
5/24
638億8329万506億162万+7.67%
5/21
-11.99%
6/6
2015年
3月期
1,469
3/23
1,067
5/21

5/20
160,000
7/30
741億8541万538億8416万+9%
2/19
-8.32%
10/17
2016年
3月期
1,438
4/3
1,105
1/21
148,000
7/30
711億8190万546億9819万+10.34%
5/10
-13.43%
8/25
2017年
3月期
1,596
3/17
1,062
6/24
181,000
1/30
790億299万525億6966万+10.18%
12/5
-9.77%
6/24
2018年
3月期
1,693
5/11
1,318
3/26
220,000
7/31
838億455万652億4182万+10.24%
5/11
-10.8%
2/14
2019年
3月期
1,735
10/2
1,194
12/25
486,300
7/30
858億8358万591億374万+17.83%
7/30
-12.61%
12/25
2020年
3月期
2,276
11/20
1,285
3/19
571,700
5/7
1118億4588万631億4673万+11.09%
11/20
-26.65%
3/13
2021年
3月期
1,739
3/19
1,382
12/1
312,300
1/28
833億6318万679億1345万+10.13%
2/8
-7.35%
7/1
2022年
3月期
2,028
9/16
1,561
4/28
189,500
4/30
964億589万748億3032万+6.38%
6/23
-8.82%
10/12
最新1,977
2023/1/26
30,700939億8149万+2.86%
1,922

年間値上がり率

1984/12/28 vs 1983/12/28
0%(1倍)
1985/12/28 vs 1984/12/28
15%(1.15倍)
1986/12/27 vs 1985/12/28
12%(1.12倍)
1987/12/28 vs 1986/12/27
28%(1.28倍)
1988/12/28 vs 1987/12/28
25%(1.25倍)
1989/12/29 vs 1988/12/28
88%(1.88倍)
1990/12/28 vs 1989/12/29
-11%(0.89倍)
1991/12/30 vs 1990/12/28
-17%(0.83倍)
1992/12/30 vs 1991/12/30
19%(1.19倍)
1993/12/30 vs 1992/12/30
22%(1.22倍)
1994/12/30 vs 1993/12/30
-4%(0.96倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-9%(0.91倍)
1997/12/30 vs 1996/12/30
-56%(0.44倍)
1998/12/30 vs 1997/12/30
25%(1.25倍)
1999/12/30 vs 1998/12/30
-10%(0.9倍)
2000/12/29 vs 1999/12/30
15%(1.15倍)
2001/12/28 vs 2000/12/29
-3%(0.97倍)
2002/12/30 vs 2001/12/28
-28%(0.72倍)
2003/12/30 vs 2002/12/30
20%(1.2倍)
2004/12/30 vs 2003/12/30
24%(1.24倍)
2005/12/30 vs 2004/12/30
38%(1.38倍)
2006/12/29 vs 2005/12/30
10%(1.1倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
-17%(0.83倍)
2009/12/30 vs 2008/12/30
-13%(0.87倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
10%(1.1倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
14%(1.14倍)
2017/12/29 vs 2016/12/30
13%(1.13倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
61%(1.61倍)
2020/12/30 vs 2019/12/30
-34%(0.66倍)
2021/12/30 vs 2020/12/30
33%(1.33倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/01/26 vs 2022/12/30
1%(1.01倍)
過去安値
285円(1983/02/24)
593%(6.93倍)
1,977円(1/26)