6454 マックス

6454
2025/05/02
時価
2005億円
PER 予
17.53倍
2010年以降
9.06-50.04倍
(2010-2025年)
PBR
1.87倍
2010年以降
0.65-1.98倍
(2010-2025年)
配当 予
2.78%
ROE 予
10.67%
ROA 予
9.07%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
4,200
始値
4,260
高値
4,440
安値
4,260
終値 +2.62%
4,310
出来高 -31.35%
179,800

乖離率

株価(5日)
移動平均値
+2.3%
4,213
株価(25日)
移動平均値
+5.05%
4,103
出来高(5日)
移動平均値
+26.83%
141,760

2024/12/03~2025/05/02

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
2025
05/024,2604,4404,2604,310+2.62%179,8002005億7630万+5.05%17.531.87
05/014,1354,3854,0954,200-0.12%261,9001954億5718万+2.19%17.081.82
04/304,2154,2404,1504,205-0.24%114,4001956億8987万+2.06%17.11.82
04/284,1254,2154,1254,215+1.93%88,4001961億5525万+2.08%17.141.83
04/254,0954,1604,0954,135+1.1%64,3001924億3225万-0.07%16.821.79
04/244,1754,1804,0904,090-0.85%65,6001903億3807万-1.47%16.641.78
04/234,1554,1904,1254,125+0.73%61,6001919億6688万-1.03%16.781.79
04/224,0854,1154,0804,095-0.24%35,6001905億7075万-2.1%16.661.78
04/214,1004,1054,0704,105-0.36%48,0001910億3613万-2.24%16.71.78
04/184,1354,1354,0804,120+1.35%47,3001917億3419万-2.18%16.761.79
04/174,0004,0753,9904,065+0.25%73,9001891億7463万-3.81%16.531.76
04/164,0754,1254,0254,055-0.37%77,1001887億926万-4.3%16.491.76
04/154,1054,1704,0604,070-0.49%77,1001894億732万-4.19%16.551.77
04/144,1204,1204,0654,090+0.99%67,4001903億3807万-3.99%16.641.78
04/113,9854,0503,8804,050+0.25%156,1001884億7657万-5.26%16.471.76
04/104,0404,0653,9804,040+5.48%102,4001880億1120万-5.74%16.431.75
04/093,8403,9053,7903,830-1.29%100,2001782億3834万-10.89%15.581.66
04/083,8503,9253,8203,880+3.47%190,2001805億6521万-10.16%15.781.68
04/073,6103,8253,5953,750-5.3%190,1001745億1534万-13.47%15.251.63
04/044,0354,0653,8953,960-5.15%137,5001842億8820万-9.01%16.111.72
04/034,1254,2054,1054,175-0.48%124,2001942億9375万-4.13%16.981.81
04/024,2504,2654,1704,195-0.94%72,8001952億2450万-3.59%17.061.82
04/014,2454,2654,2104,235-0.24%82,0001970億8599万-2.55%17.231.84
03/314,3154,3154,2104,245-2.19%96,9001975億5137万-2.21%17.381.84
03/284,3854,3954,3204,340-2.91%93,5002019億7242万+0.16%17.991.91
03/274,4504,4804,4104,4700%97,4002080億2229万+3.35%18.531.96
03/264,4554,4754,4154,470+1.13%122,9002080億2229万+3.64%18.531.96
03/254,4304,4404,3654,420-0.23%57,3002056億9542万+2.79%18.321.94
03/244,4954,4954,4154,430-1.12%83,8002061億6079万+3.19%18.361.95
03/214,5104,5254,4804,480-0.67%96,7002084億8766万+4.58%18.571.97
03/194,5204,5704,5004,510+0.22%81,1002098億8379万+5.6%18.691.98
03/184,5154,5504,4854,500+0.33%74,3002094億1841万+5.61%18.651.98
03/174,4904,5354,4804,485+1.13%72,3002087億2035万+5.45%18.591.97
03/144,4604,4954,4254,435-0.56%116,0002063億9348万+4.38%18.381.95
03/134,3554,4654,3554,460+2.53%165,4002075億5691万+5.04%18.491.96
03/124,3304,3504,2304,350+0.35%137,9002024億3780万+2.52%18.031.91
03/114,3404,3604,2204,335-0.69%130,7002017億3974万+2.19%17.971.9
03/104,4704,4854,3504,365-2.02%128,7002031億3586万+3.24%18.091.92
03/074,3304,5354,2604,455+2.53%211,8002073億2423万+5.67%18.471.96
03/064,3604,4004,2954,345+0.12%104,7002022億511万+3.48%18.011.91
03/054,3454,3754,3104,340-0.12%104,7002019億7242万+3.68%17.991.91
03/044,2654,3504,2554,345+1.88%126,0002022億511万+4.17%18.011.91
03/034,2004,3154,1804,265+1.91%134,7001984億8212万+2.67%17.681.87
02/284,0454,2054,0154,185+3.33%173,7001947億5912万+1.16%17.351.84
02/274,1004,1004,0504,050-0.37%72,7001884億7657万-1.75%16.791.78
02/264,0604,0704,0204,0650%74,8001891億7463万-1.09%16.851.79
02/254,0754,1504,0504,065-0.97%114,4001891億7463万-0.73%16.851.79
02/214,0904,1804,0804,105+0.98%127,8001910億3613万+0.64%17.021.8
02/204,1154,1454,0354,065-1.69%83,1001891億7463万+0.15%16.851.79
02/194,1554,1704,1104,135-0.48%49,4001924億3225万+2.33%17.141.82
02/184,1554,2154,1404,1550%64,5001933億6300万+3.54%17.221.83
02/174,2454,2704,1504,155-2%63,4001933億6300万+4.24%17.221.83
02/144,1854,2804,1804,240+0.71%92,4001973億1868万+7.15%17.581.86
02/134,1954,2604,1854,210+1.08%70,6001959億2256万+7.32%17.451.85
02/124,2454,2554,1504,165-1.77%132,9001938億2837万+7.01%17.261.83
02/104,2954,3054,2404,240-1.51%114,0001973億1868万+9.79%17.581.86
02/074,3604,3654,2804,305-1.94%116,8002003億4361万+12.31%17.841.89
02/064,3554,3904,3004,390+0.8%121,5002042億9930万+15.59%18.21.93
02/054,4554,4804,3304,355-1.02%190,8002026億7049万+15.86%18.051.91
02/044,3204,4504,2804,400+1.85%268,4002047億6467万+18.28%18.241.93
02/034,1154,3554,1054,320+8.68%397,3002010億4168万+17.39%17.911.9
01/314,0654,0703,9503,975-2.21%151,6001849億8626万+9.05%16.481.75
01/304,0354,0804,0004,065+0.74%172,3001891億7463万+12.26%16.851.79
01/294,0504,1104,0304,035+0.12%149,5001877億7851万+12.24%16.731.77
01/283,9654,0753,9654,030+1.64%140,5001875億4582万+12.95%16.71.77
01/273,9303,9953,9303,965+1.28%105,7001845億2089万+11.94%16.441.74
01/243,8603,9403,8353,915+1.95%120,0001821億9402万+11.22%16.231.72
01/233,8003,8703,8003,840+0.92%131,6001787億371万+9.78%15.921.69
01/223,7903,8203,7653,805+1.33%100,0001770億7490万+9.37%15.771.67
01/213,7353,7753,7053,755+2.18%102,2001747億4803万+8.49%15.561.65
01/203,6653,7253,6603,675+0.27%116,1001710億2504万+6.68%15.231.61
01/173,6003,6803,5903,665+1.1%119,8001705億5966万+6.79%15.191.61
01/163,5753,6453,5753,625+0.55%114,8001686億9816万+6.03%15.031.59
01/153,4753,6603,4753,605+4.8%247,4001677億6742万+5.78%14.941.58
01/143,4703,5203,4153,440-0.86%100,7001600億8874万+1.27%14.261.51
01/103,4453,5003,4203,470+0.73%88,9001614億8486万+2.09%14.381.52
01/093,3903,5103,3803,445+1.62%123,1001603億2143万+1.38%14.281.51
01/083,4153,4153,3803,390-1.02%65,9001577億6187万-0.21%14.051.49
01/073,4403,4503,3903,425+0.59%78,3001593億9068万+0.79%14.21.5
01/063,5303,5403,4053,405-3.27%99,8001584億5993万+0.18%14.111.5
2024
12/303,4503,5353,4503,520+2.33%139,3001673億3173万+3.65%14.591.55
12/273,4203,4453,4053,440+0.73%59,0001635億2874万+1.47%14.261.51
12/263,4003,4153,3503,415+0.89%63,7001623億4030万+0.83%14.161.5
12/253,4153,4153,3553,385-0.44%38,1001609億1418万+0.06%14.031.49
12/243,4103,4303,3803,400-1.31%41,1001616億2724万+0.53%14.091.49
12/233,3703,4503,3703,445+2.23%79,1001637億6643万+1.8%14.281.51
12/203,3753,4103,3503,370-0.88%87,5001602億112万-0.41%13.971.48
12/193,3503,4003,3353,400+1.19%46,3001616億2724万+0.44%14.091.49
12/183,3853,4053,3453,360-0.74%43,8001597億2575万-0.74%13.931.48
12/173,4353,4353,3653,385-1.17%49,2001609億1418万-0.06%14.031.49
12/163,3753,4503,3703,425+1.93%114,1001628億1568万+1.09%14.21.5
12/133,3203,3853,3203,360-0.15%78,3001597億2575万-0.83%13.931.48
12/123,3653,3953,3453,3650%114,7001599億6343万-0.71%13.951.48
12/113,3503,3903,3453,365+0.45%87,7001599億6343万-0.77%13.951.48
12/103,3703,3703,3303,3500%82,4001592億5037万-1.15%13.891.47
12/093,3803,3803,3353,350+0.3%91,7001592億5037万-1.24%13.891.47
12/063,3703,3753,3253,340-0.45%58,4001587億7500万-1.5%13.841.47
12/053,3553,3853,3353,355+0.9%153,6001594億8806万-1.29%13.911.47
12/043,4453,4453,3153,325-4.59%442,0001580億6194万-2.35%13.781.46
12/033,4603,5153,4453,485+1.31%78,0001656億6792万+2.14%14.451.53

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
2024年
3月期
3,405
1/17
2,016
4/6
405,600
10/30
1618億6493万958億3545万+13.78%
5/2
-7.1%
10/26
2025年
3月期
4,570
3/19
3,005
8/5
442,000
12/4
2126億7603万1428億4996万+18.27%
2/4
-15.92%
8/5
最新4,310
2025/5/2
179,8002005億7630万+5.05%
4,103

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)
2024/12/30 vs 2023/12/29
7%(1.07倍)
2025/05/02 vs 2024/12/30
22%(1.22倍)
過去安値
285円(1983/02/24)
1411%(15.11倍)
4,310円(5/2)