6539 MS-Japan

6539
2025/05/23
時価
229億円
PER 予
21.47倍
2017年以降
10.33-52.5倍
(2017-2024年)
PBR
2.36倍
2017年以降
1.37-8.83倍
(2017-2024年)
配当 予
6.11%
ROE 予
10.97%
ROA 予
9.79%
資料
Link
CSV,JSON

時価総額

2017年3月31日
227億7925万
2018年3月30日
433億3109万
2019年3月29日
407億2469万
2020年3月31日
158億1527万
2021年3月31日
282億8251万
2022年3月31日
212億6253万
2023年3月31日
256億4600万
2024年3月29日
294億7037万

2024/12/20~2025/05/23

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/23919922913917+0.55%32,700229億2188万-0.11%21.472.36
05/22925928912912-1.62%67,800227億9689万-0.65%21.362.34
05/21931934922927-0.43%26,300231億7184万+0.87%21.712.38
05/20934936931931-0.21%29,200232億7183万+1.31%21.82.39
05/19933937928933-0.53%32,300233億2182万+1.41%21.852.4
05/16929940925938+1.85%67,000234億4681万+2.07%21.972.41
05/15922927920921-0.97%41,500230億2186万+0.33%21.572.37
05/14934934924930-0.32%52,900232億4683万+1.53%21.782.39
05/13930933925933+0.54%38,300233億2182万+1.97%21.852.4
05/12923933922928+0.65%42,000231億9684万+1.31%21.732.38
05/09913922911922+0.66%44,500230億4686万+0.55%21.592.37
05/08917917906916+0.55%45,300228億9688万-0.22%21.452.35
05/07913921911911-0.11%53,900227億7190万-0.87%21.332.34
05/02907912906912+0.55%38,000227億9689万-0.98%21.362.34
05/01910911905907-0.33%52,300226億7191万-1.95%21.242.33
04/30916917909910-0.22%62,600227億4690万-2.05%21.312.34
04/28916923912912-0.11%68,400227億9689万-2.25%21.362.34
04/25919919909913+0.22%52,800228億2189万-2.56%21.382.35
04/24917918909911-0.55%39,300227億7190万-3.29%21.332.34
04/23916922915916+0.44%38,800228億9688万-3.17%21.452.35
04/22908913905912+0.44%32,800227億9689万-4%21.362.34
04/21915921907908-1.2%40,300226億9691万-4.82%21.262.33
04/18911924911919+1.77%56,800229億7187万-3.97%21.522.36
04/17905905895903-0.11%76,900225億7192万-6.04%21.152.32
04/16920920904904-1.74%52,300225億9692万-6.32%21.172.32
04/15926930920920-1.08%40,700229億9687万-5.06%21.542.36
04/14943944929930-0.96%45,400232億4683万-4.42%21.782.39
04/11940943924939-1.05%73,500234億7180万-3.79%21.992.41
04/10945955941949+3.72%90,500237億2177万-3.16%22.222.44
04/09894919890915+0.99%99,900228億7188万-6.82%21.432.35
04/08900919890906+4.5%135,000226億4691万-8.11%21.222.33
04/07863892845867-6.07%211,400216億7205万-12.51%20.32.23
04/04924929909923-1.7%164,200230億7186万-7.42%21.612.37
04/03937944931939-1.37%159,800234億7180万-6.1%21.992.41
04/02956962949952-0.21%132,900237億9676万-5.08%22.292.45
04/01964965952954+0.53%60,000238億4675万-5.17%22.342.45
03/31960960947949-1.76%191,200237億2177万-5.85%22.852.44
03/28957977955966-4.45%236,200241億4671万-4.45%23.262.48
03/271,0081,0121,0031,011+0.3%254,200252億7156万-0.2%24.342.6
03/261,0051,0111,0021,0080%192,500251億9657万-0.59%24.272.59
03/251,0141,0151,0061,008-0.59%206,700251億9657万-0.69%24.272.59
03/241,0211,0211,0101,014-0.59%130,400253億4655万-0.2%24.412.61
03/211,0181,0231,0161,020+0.29%102,200254億9653万+0.1%24.562.62
03/191,0121,0211,0121,017+0.49%91,200254億2154万-0.49%24.482.61
03/181,0091,0151,0071,012+0.5%84,500252億9655万-1.27%24.362.6
03/171,0091,0091,0041,007+0.3%89,400251億7157万-2.14%24.242.59
03/141,0001,0089921,0040%124,500250億9658万-2.71%24.172.58
03/131,0101,0101,0021,004-0.3%90,800250億9658万-3.09%24.172.58
03/121,0081,0101,0031,007-0.1%66,400251億7157万-3.08%24.242.59
03/111,0101,0109981,008-0.59%219,300251億9657万-3.26%24.272.59
03/101,0181,0201,0141,014-0.29%76,600253億4655万-3.06%24.412.61
03/071,0171,0211,0111,017-0.39%87,500254億2154万-3.05%24.482.61
03/061,0201,0241,0151,021+0.49%88,800255億2152万-2.95%24.582.62
03/051,0191,0201,0151,016-0.1%50,200253億9654万-3.7%24.462.61
03/041,0191,0201,0101,017-0.29%43,400254億2154万-3.78%24.482.61
03/031,0131,0201,0121,020+1.49%50,000254億9653万-3.68%24.562.62
02/281,0201,0201,0031,005-1.28%80,600251億2158万-5.19%24.22.58
02/271,0151,0211,0141,018+0.3%29,900254億4653万-4.23%24.512.62
02/261,0181,0181,0051,015+0.3%45,100253億7154万-4.61%24.442.61
02/251,0101,0191,0071,012+0.1%37,200252億9655万-5.07%24.362.6
02/211,0201,0201,0101,011-0.88%51,700252億7156万-5.34%24.342.6
02/201,0281,0281,0191,020-0.78%59,800254億9653万-4.67%24.562.62
02/191,0301,0341,0261,028-0.1%50,800256億9650万-4.1%24.752.64
02/181,0361,0361,0281,029-0.58%69,100257億2150万-4.19%24.772.64
02/171,0401,0451,0331,035-0.19%75,400258億7148万-3.81%24.922.66
02/141,0801,0801,0211,037-4.6%198,000259億2147万-3.89%24.972.66
02/131,0971,0971,0871,087-0.91%24,000271億7130万+0.46%26.172.79
02/121,1041,1041,0901,097+0.55%26,900274億2127万+1.29%26.412.82
02/101,0991,1031,0911,091-0.73%21,600272億7129万+0.74%26.272.8
02/071,1021,1041,0951,099+0.09%17,200274億7126万+1.48%26.462.82
02/061,0961,1021,0961,098+0.27%11,200274億4626万+1.39%26.432.82
02/051,0851,1021,0841,095+0.92%43,800273億7127万+1.11%26.362.81
02/041,0901,0941,0851,0850%20,700271億2131万+0.18%26.122.79
02/031,0971,0981,0841,085-0.73%53,000271億2131万+0.18%26.122.79
01/311,0921,0991,0881,093-0.46%43,100273億2128万+1.02%26.312.81
01/301,0891,0981,0891,098+0.83%28,100274億4626万+1.57%26.432.82
01/291,0881,0941,0871,089+0.09%13,700272億2129万+0.74%26.222.8
01/281,0711,0881,0711,088+1.59%32,300271億9630万+0.65%26.192.8
01/271,0771,0781,0691,071+0.85%22,600267億7135万-0.93%25.782.75
01/241,0591,0701,0581,062+0.28%24,900265億4638万-1.85%25.572.73
01/231,0681,0681,0511,059-0.19%29,500264億7139万-2.13%25.52.72
01/221,0681,0681,0571,061+0.38%17,900265億2139万-2.03%25.542.73
01/211,0651,0651,0541,057-0.47%16,800264億2140万-2.4%25.452.72
01/201,0721,0721,0541,062+0.28%24,800265億4638万-1.94%25.572.73
01/171,0571,0631,0531,059+0.19%19,700264億7139万-2.22%25.52.72
01/161,0821,0821,0571,057-1.31%37,000264億2140万-2.49%25.452.72
01/151,0821,0851,0661,071-0.56%31,000267億7135万-1.2%25.782.75
01/141,1001,1001,0721,077-1.55%53,000269億2133万-0.55%25.932.77
01/101,1021,1021,0901,094-0.09%25,200273億4628万+1.11%26.342.81
01/091,1091,1091,0871,095-1.71%52,300273億7127万+1.39%26.362.81
01/081,1151,1201,1051,114+0.54%54,500278億4621万+3.24%26.822.86
01/071,1111,1111,0951,108+0.54%50,700276億9623万+2.97%26.682.85
01/061,1101,1111,1001,102+0.09%35,300275億4625万+2.7%26.532.83
2024
12/301,1041,1101,0951,101+0.09%34,100275億2125万+2.8%26.512.85
12/271,0981,1041,0901,100+0.82%67,000274億9626万+2.9%26.482.85
12/261,0951,0971,0851,091+0.55%45,900272億7129万+2.25%26.272.83
12/251,0911,0961,0721,085-0.46%43,900271億2131万+1.88%26.122.81
12/241,0751,0911,0751,090+1.68%49,800272億4629万+2.54%26.242.83
12/231,0851,0881,0651,0720%45,300267億9635万+1.04%25.812.78
12/201,0871,0901,0721,072-1.47%36,300267億9635万+1.13%25.812.78

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2017年
3月期
1,083
4,330
3/3
528
2,110
12/15
15,935,600
3,983,900
12/20
268億6115万125億8615万227億7925万
3/31
2018年
3月期
1,925
7,700
2/1
755
3,020
5/18
1,450,400
362,600
11/2
477億6695万187億3457万433億3109万
3/30
2019年
3月期
2,480
9/28
1,156
12/26
1,096,500
2/7
616億5974万287億4278万407億2469万
3/29
2020年
3月期
1,873
5/20
570
3/23
602,000
3/27
466億5343万141億9927万158億1527万
3/31
2021年
3月期
1,274
2/4
514
4/6
636,300
12/18
317億8375万128億425万282億8251万
3/31
2022年
3月期
1,264
6/22
715
3/9

3/8
531,700
6/18
315億8104万178億6484万212億6253万
3/31
2023年
3月期
1,170
2/16

2/15
760
5/13

5/12
577,700
11/14
292億3736万189億8920万256億4600万
3/31
2024年
3月期
1,305
11/29
951
4/6
507,200
2/9
326億2056万237億6472万294億7037万
3/29
最新917
2025/5/23
32,700229億2188万