6454 マックス

PBR

2020/03/31

2019/10/31～2020/03/31

株価＆PBRの推移

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
2020
03/31	1,633	1,695	1,624	1,665	+0.79%	167,200	818億2047万	+3.22%	14.78	1.07
03/30	1,645	1,659	1,604	1,652	-3.95%	155,300	811億8163万	+1.54%	14.66	1.06
03/27	1,683	1,720	1,636	1,720	+6.7%	147,800	845億2325万	+4.81%	15.27	1.11
03/26	1,605	1,645	1,561	1,612	+0.44%	140,600	792億1597万	-2.54%	14.31	1.04
03/25	1,588	1,608	1,542	1,605	+6.43%	138,300	788億7198万	-3.95%	14.25	1.03
03/24	1,482	1,517	1,453	1,508	+9.99%	141,500	741億527万	-10.77%	13.39	0.97
03/23	1,324	1,374	1,311	1,371	+4.26%	180,400	673億7289万	-19.96%	12.17	0.88
03/19	1,419	1,436	1,285	1,315	-6.07%	218,400	646億2097万	-24.51%	11.67	0.85
03/18	1,487	1,522	1,397	1,400	-5.08%	133,400	687億9799万	-20.99%	12.43	0.9
03/17	1,360	1,490	1,344	1,475	+5.21%	147,100	724億8360万	-18.01%	13.09	0.95
03/16	1,425	1,483	1,400	1,402	+3.32%	181,400	688億9627万	-23.09%	12.44	0.9
03/13	1,365	1,401	1,305	1,357	-6.74%	180,200	666億8491万	-26.65%	12.04	0.87
03/12	1,516	1,522	1,438	1,455	-6.49%	163,400	715億77万	-22.52%	12.91	0.94
03/11	1,556	1,595	1,551	1,556	-0.32%	123,100	764億6405万	-18.15%	13.81	1
03/10	1,518	1,574	1,466	1,561	+0.19%	204,500	767億976万	-18.7%	13.86	1.01
03/09	1,620	1,628	1,532	1,558	-6.14%	141,700	765億6234万	-19.69%	13.83	1
03/06	1,699	1,706	1,657	1,660	-3.54%	154,000	815億7476万	-15.35%	14.73	1.07
03/05	1,748	1,752	1,719	1,721	-0.75%	102,700	845億7239万	-12.99%	15.28	1.11
03/04	1,718	1,749	1,707	1,734	-0.91%	155,200	852億1123万	-12.91%	15.39	1.12
03/03	1,839	1,839	1,750	1,750	-2.94%	100,900	859億9749万	-12.72%	15.53	1.13
03/02	1,750	1,823	1,750	1,803	+1.12%	152,400	886億199万	-10.74%	16	1.16
02/28	1,783	1,809	1,759	1,783	-2.94%	153,400	876億1916万	-12.3%	15.83	1.15
02/27	1,885	1,890	1,832	1,837	-3.92%	172,700	902億7279万	-10.3%	16.31	1.18
02/26	1,888	1,914	1,880	1,912	-0.26%	224,000	939億5840万	-7.18%	16.97	1.23
02/25	1,916	1,954	1,915	1,917	-4.44%	167,100	942億411万	-7.35%	17.02	1.24
02/21	2,005	2,028	2,001	2,006	-0.05%	159,600	985億7770万	-3.46%	17.81	1.29
02/20	2,035	2,038	2,007	2,007	-1.38%	104,800	986億2684万	-3.65%	17.81	1.29
02/19	2,049	2,052	2,035	2,035	-0.39%	38,500	1000億280万	-2.58%	18.06	1.31
02/18	2,080	2,081	2,038	2,043	-1.78%	48,200	1003億9593万	-2.39%	18.13	1.32
02/17	2,080	2,086	2,046	2,080	-0.1%	39,900	1022億1416万	-0.81%	18.46	1.34
02/14	2,082	2,097	2,068	2,082	-0.43%	42,100	1023億1244万	-0.86%	18.48	1.34
02/13	2,099	2,108	2,083	2,091	+0.58%	51,400	1027億5472万	-0.52%	18.56	1.35
02/12	2,062	2,103	2,062	2,079	+0.48%	72,500	1021億6502万	-1.33%	18.45	1.34
02/10	2,060	2,076	2,050	2,069	-0.72%	35,200	1016億7361万	-1.94%	18.36	1.33
02/07	2,100	2,100	2,060	2,084	+0.1%	33,600	1024億1073万	-1.47%	18.5	1.34
02/06	2,092	2,093	2,067	2,082	+1.96%	59,600	1023億1244万	-1.75%	18.48	1.34
02/05	2,050	2,065	2,039	2,042	+0.34%	67,600	1003億4679万	-3.82%	18.12	1.32
02/04	2,020	2,036	2,017	2,035	+0.05%	49,900	1000億280万	-4.33%	18.06	1.31
02/03	2,015	2,051	2,015	2,034	-1.5%	48,300	999億5366万	-4.6%	18.05	1.31
01/31	2,030	2,087	2,030	2,065	-0.05%	97,800	1014億7704万	-3.32%	18.33	1.33
01/30	2,090	2,095	2,051	2,066	-0.86%	88,200	1015億2618万	-3.41%	18.34	1.33
01/29	2,071	2,095	2,065	2,084	+0.87%	67,700	1024億1073万	-2.66%	18.5	1.34
01/28	2,033	2,073	2,024	2,066	-0.39%	109,400	1015億2618万	-3.59%	18.34	1.33
01/27	2,124	2,124	2,067	2,074	-2.35%	103,100	1019億1931万	-3.31%	18.41	1.34
01/24	2,151	2,151	2,121	2,124	-0.75%	75,100	1043億7638万	-1.12%	18.85	1.37
01/23	2,120	2,143	2,120	2,140	-0.51%	71,200	1051億6265万	-0.33%	18.99	1.38
01/22	2,131	2,155	2,128	2,151	+0.51%	74,000	1057億320万	+0.23%	19.09	1.39
01/21	2,144	2,157	2,136	2,140	0%	71,500	1051億6265万	-0.23%	18.99	1.38
01/20	2,135	2,148	2,132	2,140	+0.42%	86,800	1051億6265万	-0.28%	18.99	1.38
01/17	2,129	2,145	2,122	2,131	-0.51%	93,400	1047億2037万	-0.7%	18.91	1.37
01/16	2,156	2,156	2,135	2,142	-0.7%	50,500	1052億6093万	-0.23%	19.01	1.38
01/15	2,135	2,158	2,134	2,157	+1.13%	92,500	1059億9805万	+0.47%	19.15	1.39
01/14	2,148	2,162	2,122	2,133	-0.14%	110,100	1048億1866万	-0.61%	18.93	1.37
01/10	2,146	2,151	2,132	2,136	-0.65%	90,600	1049億6608万	-0.37%	18.96	1.38
01/09	2,156	2,166	2,145	2,150	+0.37%	81,300	1056億5406万	+0.33%	19.08	1.39
01/08	2,160	2,166	2,120	2,142	-2.77%	121,800	1052億6093万	0%	19.01	1.38
01/07	2,184	2,206	2,180	2,203	+2.37%	98,200	1082億5856万	+2.9%	19.55	1.42
01/06	2,160	2,172	2,144	2,152	-1.91%	108,300	1057億5234万	+0.65%	19.1	1.39
2019
12/30	2,180	2,200	2,170	2,194	+0.32%	97,400	1078億1628万	+2.62%	19.47	1.41
12/27	2,197	2,198	2,182	2,187	+0.46%	82,800	1074億7229万	+2.39%	19.41	1.41
12/26	2,160	2,178	2,155	2,177	+0.79%	48,900	1069億8088万	+2.06%	19.32	1.4
12/25	2,150	2,170	2,149	2,160	+0.7%	62,400	1061億4548万	+1.27%	19.17	1.39
12/24	2,136	2,149	2,126	2,145	+0.42%	60,200	1054億835万	+0.42%	19.04	1.38
12/23	2,136	2,144	2,123	2,136	0%	62,400	1049億6608万	-0.05%	18.96	1.38
12/20	2,146	2,146	2,122	2,136	+0.09%	83,000	1049億6608万	-0.09%	18.96	1.38
12/19	2,115	2,145	2,111	2,134	+0.85%	78,900	1048億6780万	-0.14%	18.94	1.38
12/18	2,116	2,116	2,095	2,116	-0.66%	119,500	1039億8325万	-0.84%	18.78	1.36
12/17	2,136	2,136	2,106	2,130	-0.28%	87,200	1046億7123万	-0.09%	18.91	1.37
12/16	2,115	2,139	2,113	2,136	+1.18%	74,600	1049億6608万	+0.33%	18.96	1.38
12/13	2,153	2,160	2,104	2,111	-0.19%	141,100	1037億3755万	-0.66%	18.74	1.36
12/12	2,149	2,149	2,113	2,115	-0.8%	55,200	1039億3411万	-0.28%	18.77	1.36
12/11	2,139	2,142	2,123	2,132	-0.65%	78,300	1047億6952万	+0.66%	18.92	1.37
12/10	2,145	2,153	2,138	2,146	-0.42%	42,400	1054億5750万	+1.56%	19.05	1.38
12/09	2,169	2,173	2,145	2,155	+0.37%	60,100	1058億9977万	+2.28%	19.13	1.39
12/06	2,147	2,151	2,120	2,147	0%	70,500	1055億664万	+2.29%	19.06	1.38
12/05	2,128	2,153	2,122	2,147	+0.94%	98,300	1055億664万	+2.58%	19.06	1.38
12/04	2,073	2,132	2,073	2,127	+1.97%	154,200	1045億2381万	+1.92%	18.88	1.37
12/03	2,065	2,086	2,051	2,086	-0.95%	147,200	1025億901万	+0.19%	18.52	1.34
12/02	2,117	2,129	2,098	2,106	-0.71%	72,000	1034億9184万	+1.4%	18.69	1.36
11/29	2,125	2,132	2,087	2,121	-0.24%	139,700	1042億2896万	+2.41%	18.83	1.37
11/28	2,130	2,133	2,107	2,126	-0.51%	122,000	1044億7467万	+2.95%	18.87	1.37
11/27	2,133	2,139	2,121	2,137	+0.09%	95,500	1050億1522万	+3.84%	18.97	1.38
11/26	2,135	2,152	2,122	2,135	-0.33%	160,200	1049億1694万	+4.2%	18.95	1.38
11/25	2,153	2,174	2,135	2,142	+0.8%	109,400	1052億6093万	+5.05%	19.01	1.38
11/22	2,160	2,162	2,114	2,125	-1.8%	138,900	1044億2553万	+4.68%	18.86	1.37
11/21	2,206	2,206	2,117	2,164	-3.09%	204,800	1063億4204万	+7.02%	19.21	1.39
11/20	2,196	2,276	2,194	2,233	+1.96%	281,400	1097億3280万	+11.09%	19.82	1.44
11/19	2,154	2,196	2,147	2,190	+1.81%	200,600	1076億1972万	+9.77%	19.44	1.41
11/18	2,130	2,154	2,121	2,151	+2.28%	195,000	1057億320万	+8.64%	19.09	1.39
11/15	2,081	2,107	2,074	2,103	+1.64%	113,300	1033億4441万	+6.86%	18.67	1.36
11/14	2,100	2,102	2,057	2,069	0%	122,800	1016億7361万	+5.72%	18.36	1.33
11/13	2,068	2,094	2,061	2,069	+0.73%	112,100	1016億7361万	+6.32%	18.36	1.33
11/12	2,043	2,060	2,019	2,054	+1.43%	109,200	1009億3648万	+6.15%	18.23	1.32
11/11	2,037	2,045	2,017	2,025	-0.1%	80,700	995億1138万	+5.25%	17.97	1.31
11/08	2,045	2,056	2,020	2,027	0%	98,300	996億967万	+5.79%	17.99	1.31
11/07	2,020	2,043	2,004	2,027	+1.1%	114,500	996億967万	+6.18%	17.99	1.31
11/06	2,000	2,026	1,992	2,005	+0.35%	89,200	985億2855万	+5.53%	17.8	1.29
11/05	1,983	2,021	1,976	1,998	+1.63%	142,400	981億8456万	+5.55%	17.73	1.29
11/01	1,970	1,985	1,960	1,966	-1.55%	67,400	966億1204万	+4.24%	17.45	1.27
10/31	1,980	2,008	1,917	1,997	+0.3%	103,000	981億3542万	+6.22%	17.73	1.29

6454 マックス

PBR

2019/10/31～2020/03/31

株価＆PBRの推移

開示資料

決算

株式

チャート