6454 マックス

6454
2024/04/15
時価
1563億円
PER 予
15.94倍
2010年以降
9.38-50.04倍
(2010-2023年)
PBR
1.64倍
2010年以降
0.65-1.47倍
(2010-2023年)
配当 予
2.98%
ROE 予
10.29%
ROA 予
8.06%
資料
Link
CSV,JSON

株価チャート

株価

4/15

前日 (4/12)
3,275
始値
3,250
高値
3,290
安値
3,235
終値 +0.46%
3,290
出来高 -17.91%
40,800

乖離率

株価(5日)
移動平均値
+0.24%
3,282
株価(25日)
移動平均値
+1.61%
3,238
出来高(5日)
移動平均値
-20.53%
51,340

2023/11/16~2024/04/15

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
2024
04/153,2503,2903,2353,290+0.46%40,8001563億9813万+1.61%15.941.64
04/123,3103,3303,2603,275-0.61%49,7001556億8507万+1.27%15.871.63
04/113,3003,3003,2553,295-0.15%38,9001566億3581万+2.08%15.971.64
04/103,2603,3103,2453,300+1.54%71,0001568億7350万+2.39%15.991.65
04/093,2003,2703,2003,250+1.56%56,3001544億9663万+1.09%15.751.62
04/083,2353,2353,1803,200-0.16%71,4001521億1976万-0.31%15.511.6
04/053,1503,2053,1503,2050%48,2001523億5745万-0.09%15.531.6
04/043,2103,2303,1753,205+0.94%62,6001523億5745万-0.06%15.531.6
04/033,1403,1953,1003,175+1.11%76,5001509億3132万-0.87%15.391.58
04/023,1653,1653,1103,140-1.41%59,4001492億6751万-1.88%15.221.57
04/013,2253,2553,1803,185-2.15%45,8001514億670万-0.38%15.431.59
03/293,1803,2703,1803,255+2.36%86,2001547億3432万+1.94%15.771.62
03/283,2053,2503,1803,180-4.5%86,5001511億6901万-0.22%15.411.59
03/273,3453,3603,3003,330+0.76%125,0001582億9962万+4.55%16.141.66
03/263,2953,3203,2753,305-0.15%82,6001571億1119万+4.06%16.011.65
03/253,3553,3653,3053,310-1.49%84,6001573億4888万+4.48%16.041.65
03/223,3303,3703,3103,360+1.2%72,5001597億2575万+6.3%16.281.68
03/213,3653,3753,3153,320+0.76%80,4001578億2425万+5.33%16.091.66
03/193,2603,3003,2353,295+0.92%80,1001566億3581万+4.74%15.971.64
03/183,2403,2853,2203,265+2.19%90,6001552億969万+4.01%15.821.63
03/153,1553,2053,1353,195+1.11%144,4001518億8207万+1.91%15.481.59
03/143,1603,1653,1153,1600%54,5001502億1826万+0.86%15.311.58
03/133,2003,2003,1253,160-0.47%43,6001502億1826万+0.93%15.311.58
03/123,0803,1803,0803,175+1.6%67,7001509億3132万+1.28%15.391.58
03/113,1453,1553,0853,125-1.88%77,4001485億5445万-0.41%15.141.56
03/083,1103,2003,1103,185+1.76%67,0001514億670万+1.37%15.431.59
03/073,1703,1853,1053,130-0.79%87,5001487億9214万-0.54%15.171.56
03/063,1403,1853,1153,155+1.45%78,5001499億8057万+0.03%15.291.57
03/053,0803,1303,0753,110-0.32%47,9001478億4139万-1.58%15.071.55
03/043,1603,1603,1103,120-0.95%60,7001483億1676万-1.45%15.121.56
03/013,1703,1703,1353,150-1.1%48,2001497億4289万-0.76%15.261.57
02/293,1453,2153,1453,185+2.25%115,9001514億670万+0.19%15.431.59
02/283,0853,1253,0703,115+0.97%60,7001480億7908万-2.2%15.091.55
02/273,0853,1053,0703,085+0.49%63,1001466億5295万-3.44%14.951.54
02/263,0903,1003,0503,070-0.16%59,1001459億3989万-4.21%14.881.53
02/223,1003,1253,0453,075-1.13%81,9001461億7758万-4.41%14.91.53
02/213,1253,1553,0953,110-0.8%29,6001478億4139万-3.63%15.071.55
02/203,1403,1703,1203,135+1.13%64,0001490億2983万-3.09%15.191.56
02/193,1003,1103,0653,100-0.48%59,5001473億6602万-4.47%15.021.55
02/163,1703,1703,1153,115-0.32%56,1001480億7908万-4.21%15.091.55
02/153,1803,1803,1053,125-0.32%66,0001485億5445万-4.11%15.141.56
02/143,1503,1553,1053,135-1.42%57,3001490億2983万-3.98%15.191.56
02/133,1803,1903,1253,180+1.92%59,8001511億6901万-2.69%15.411.59
02/093,1503,1803,1153,120-1.27%39,4001483億1676万-4.53%15.121.56
02/083,1403,1903,1303,160+0.64%65,9001502億1826万-3.42%15.311.58
02/073,1053,1653,1053,140+0.96%47,7001492億6751万-4.18%15.221.57
02/063,2403,2403,1103,110-4.89%68,1001478億4139万-5.21%15.071.55
02/053,2853,2953,2653,270+1.08%45,9001554億4738万-0.49%15.851.63
02/023,2403,2653,2103,235-0.15%53,1001537億8357万-1.43%15.681.61
02/013,2703,2703,1803,240-1.82%95,7001540億2126万-1.1%15.71.62
01/313,2803,3003,2603,300-0.15%71,1001568億7350万+0.98%15.991.65
01/303,3053,3203,2903,305-0.3%74,4001571億1119万+1.5%16.011.65
01/293,2753,3303,2753,315+1.84%45,2001575億8656万+2.19%16.061.65
01/263,3053,3153,2553,255-2.11%51,7001547億3432万+0.77%15.771.62
01/253,2503,3453,2503,325+1.68%70,1001580億6194万+3.36%16.111.66
01/243,3203,3203,2703,270-2.24%58,2001554億4738万+2.09%15.851.63
01/233,3553,3803,3303,345-0.45%50,2001590億1268万+4.89%16.211.67
01/223,3553,3803,3453,360+0.75%28,2001597億2575万+5.83%16.281.68
01/193,4003,4003,3203,335-0.74%57,3001585億3731万+5.54%16.161.66
01/183,3153,3753,3153,360+0.9%64,0001597億2575万+6.8%16.281.68
01/173,3653,4053,3303,330+0.3%64,5001582億9962万+6.46%16.141.66
01/163,3853,3853,3053,320-1.63%58,5001578億2425万+6.68%16.091.66
01/153,2903,3953,2903,375+2.74%60,4001604億3881万+8.98%16.351.68
01/123,3153,3203,2503,2850%60,4001561億6044万+6.83%15.921.64
01/113,3003,3103,2803,285+0.77%58,3001561億6044万+7.46%15.921.64
01/103,2403,2903,2403,260+1.24%72,4001549億7200万+7.24%15.81.63
01/093,2103,2453,2003,220+0.94%60,5001530億7051万+6.55%15.61.61
01/053,2103,2353,1603,190-0.62%68,8001516億4438万+6.16%15.461.59
01/043,2853,2853,1703,210-2.28%96,0001525億9513万+7.36%15.551.6
2023
12/293,2503,3003,2403,285+1.08%102,4001561億6044万+10.46%15.921.65
12/283,2203,2653,2003,250+0.78%77,4001544億9663万+9.91%15.751.63
12/273,1953,2353,1603,225+1.74%79,8001533億819万+9.62%15.631.62
12/263,1053,1803,0853,170+2.76%88,9001506億9364万+8.27%15.361.59
12/253,1153,1653,0753,085+1.31%148,8001466億5295万+5.83%14.951.55
12/223,0003,0503,0003,045+1.77%77,3001447億5146万+4.78%14.761.53
12/212,9843,0302,9842,992-0.76%55,3001422億3197万+3.31%14.51.5
12/202,9983,0402,9953,015+2.03%90,9001433億2533万+4.4%14.611.51
12/192,9502,9652,9242,955+0.44%55,0001404億7309万+2.64%14.321.48
12/182,9422,9612,8992,942-0.74%40,9001398億5510万+2.51%14.261.48
12/152,9422,9712,9362,964+1.13%60,8001409億93万+3.46%14.361.49
12/143,0003,0002,9122,931-1.68%74,9001393億3219万+2.48%14.21.47
12/133,0003,0052,9652,981-0.63%74,7001417億906万+4.38%14.441.5
12/122,9833,0502,9763,000+0.64%102,4001426億1227万+5.26%14.541.51
12/112,9943,0002,9642,981+2.86%85,4001417億906万+4.85%14.441.5
12/082,9292,9312,8762,898-1.19%127,6001377億6346万+2.33%14.041.45
12/072,9412,9472,9142,933-0.14%84,4001394億2727万+3.93%14.211.47
12/062,8362,9442,8362,937+3.82%102,3001396億1742万+4.71%14.231.47
12/052,8152,8542,8152,829-0.42%66,4001344億8337万+1.54%13.711.42
12/042,8552,8552,8042,841-0.56%82,5001350億5382万+2.45%13.771.43
12/012,8332,8702,8332,857+1.53%65,7001358億1442万+3.63%13.841.43
11/302,8022,8192,7842,814+0.25%84,8001337億7031万+2.66%13.641.41
11/292,8032,8182,7892,807+0.32%53,2001334億3755万+2.9%13.61.41
11/282,8112,8222,7752,798-0.92%51,9001330億971万+3.02%13.561.4
11/272,8592,8602,8132,824-1.05%40,0001342億4569万+4.4%13.681.42
11/242,8672,8802,8352,854-0.24%48,2001356億7181万+5.94%13.831.43
11/222,8802,9172,8522,861-0.66%59,3001360億457万+6.63%13.861.44
11/212,8472,8872,8412,880+0.84%51,6001369億778万+7.78%13.961.45
11/202,8742,9052,8562,856-0.31%56,9001357億6688万+7.41%13.841.43
11/172,8002,8652,7962,865+3.06%54,5001361億9472万+8.11%13.881.44
11/162,7682,7972,7562,780-0.54%49,1001321億5404万+5.22%13.471.4

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
--+14.37%
4/21
-16.75%
10/25
2009年
3月期
1,373
6/6
688
10/28
308,000
7/30
--+13.64%
2/18
-24.44%
10/27
2010年
3月期
1,115
4/6
788
11/26
178,000
7/30
--+7.01%
5/6

12/29
-9.06%
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+11.75%
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+9.7%
9/30
-8.01%
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+8.24%
1/7
-6.83%
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+7.65%
5/21
-12.02%
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+8.97%
2/19
-8.29%
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+10.38%
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+10.16%
12/5
-9.74%
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+10.21%
5/11
-10.83%
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+17.82%
7/30
-12.6%
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+11.07%
11/20
-26.67%
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+10.16%
2/8
-7.34%
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+6.39%
6/23
-8.82%
10/12
2023年
3月期
2,263
3/9
1,511
5/26
360,500
8/1
1075億7719万718億2905万+14.02%
8/1
-5.05%
4/6
最新3,290
2024/4/15
40,8001563億9813万+1.61%
3,238

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)
2023/12/29 vs 2022/12/30
68%(1.68倍)
2024/04/15 vs 2023/12/29
0%(1倍)
過去安値
285円(1983/02/24)
1053%(11.53倍)
3,290円(4/15)