6539 MS-Japan

6539
2024/09/18
時価
250億円
PER 予
20.23倍
2017年以降
10.33-52.5倍
(2017-2024年)
PBR
2.77倍
2017年以降
1.37-8.83倍
(2017-2024年)
配当 予
5.58%
ROE 予
13.68%
ROA 予
12.14%
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

2024/04/24~2024/09/18

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
2024
09/181,0051,0089961,004+0.5%27,200250億9658万-1.38%20.232.77
09/17995999988999+0.4%32,700249億7160万-1.87%20.132.75
09/131,0021,002995995-0.7%34,600248億7161万-2.16%20.052.74
09/129991,0079921,002+1.83%27,300250億4659万-1.28%20.192.76
09/111,0011,002981984-1.7%55,300245億9665万-2.96%19.832.71
09/101,0081,0111,0011,001-0.69%34,300250億2159万-1.28%20.172.76
09/091,0001,0159871,008-0.4%88,700251億9657万-0.1%20.312.78
09/061,0291,0311,0061,012-1.46%47,700252億9655万+0.4%20.392.79
09/051,0171,0381,0171,027+1.08%44,100256億7150万+1.78%20.692.83
09/041,0201,0291,0151,016-1.84%54,400253億9654万+0.49%20.472.8
09/031,0401,0551,0291,035-0.48%101,400258億7148万+2.17%20.862.85
09/021,0471,0541,0361,040-0.29%43,600259億9646万+2.56%20.962.87
08/301,0371,0431,0341,043+1.07%28,200260億7145万+2.76%21.022.87
08/291,0341,0381,0301,0320%25,500257億9649万+1.67%20.82.84
08/281,0401,0401,0261,032-0.77%21,900257億9649万+1.47%20.82.84
08/271,0291,0401,0291,040+1.07%24,300259億9646万+2.06%20.962.87
08/261,0331,0331,0251,029+0.88%32,800257億2150万+0.88%20.742.84
08/231,0251,0291,0171,020-0.58%21,100254億9653万-0.29%20.552.81
08/221,0301,0311,0151,026-0.1%19,900256億4651万0%20.672.83
08/211,0251,0331,0121,027-1.15%40,400256億7150万-0.19%20.692.83
08/201,0341,0431,0291,039+2.36%40,300259億7146万+0.58%20.942.86
08/191,0221,0291,0121,015-0.68%55,000253億7154万-1.93%20.452.8
08/161,0181,0251,0111,022+1.69%80,500255億4652万-1.54%20.592.82
08/151,0021,0101,0001,005-0.2%33,500251億2158万-3.37%20.252.77
08/141,0041,0099971,007+0.5%44,800251億7157万-3.54%20.292.78
08/139701,0029681,002+4.7%59,000250億4659万-4.3%20.192.76
08/09974974943957-0.52%127,800239億2174万-8.86%19.282.64
08/08977987962962-0.93%80,800240億4672万-8.82%19.392.65
08/07971998955971-0.31%107,200242億7169万-8.31%19.572.68
08/06949980931974+10.93%144,500243億4668万-8.37%19.632.68
08/05946957861878-11.4%368,000219億4701万-17.71%17.692.42
08/021,0101,014991991-4.62%215,800247億7163万-7.73%19.972.73
08/011,0691,0691,0251,039-2.72%148,600259億7146万-3.53%20.942.86
07/311,0591,0691,0521,068+0.47%51,900266億9636万-0.93%21.522.94
07/301,0741,0741,0581,063-1.02%114,700265億7138万-1.3%21.422.93
07/291,0791,0801,0681,074+1.23%61,600268億4634万-0.19%21.642.96
07/261,0581,0671,0541,061+0.86%42,200265億2139万-1.3%21.382.92
07/251,0601,0611,0451,052-1.68%101,900262億9642万-2.14%21.22.9
07/241,0821,0861,0661,070-1.11%39,300267億4636万-0.47%21.562.95
07/231,0771,0891,0771,082+0.93%29,700270億4632万+0.65%21.82.98
07/221,0951,0951,0721,072-1.65%62,300267億9635万-0.09%21.62.95
07/191,1061,1061,0871,090-1.27%64,600272億4629万+1.58%21.963
07/181,1101,1171,1041,104-0.36%59,300275億9624万+3.18%22.253.04
07/171,1141,1161,1081,108-0.27%58,100276億9623万+3.75%22.333.05
07/161,0991,1121,0991,111+1.18%76,000277億7122万+4.32%22.393.06
07/121,0811,1041,0811,098+1.2%166,800274億4626万+3.29%22.133.03
07/111,0851,0921,0811,0850%50,000271億2131万+2.36%21.862.99
07/101,0861,0901,0771,085-0.73%77,300271億2131万+2.55%21.862.99
07/091,0851,0951,0851,093+0.92%59,800273億2128万+3.5%22.023.01
07/081,0881,0911,0831,0830%83,300270億7131万+2.75%21.822.98
07/051,0821,0851,0771,083+0.37%91,300270億7131万+2.85%21.822.98
07/041,0751,0811,0681,079+1.03%85,000269億7133万+2.76%21.742.97
07/031,0671,0701,0601,068+0.56%74,900266億9636万+2.01%21.522.94
07/021,0711,0741,0561,062-0.75%126,500265億4638万+1.72%21.42.93
07/011,0741,0781,0681,070+0.38%98,800267億4636万+2.69%21.562.95
06/281,0681,0691,0591,066+0.38%59,700266億4637万+2.4%21.482.96
06/271,0551,0641,0531,062+0.95%102,800265億4638万+2.12%21.42.94
06/261,0511,0551,0471,052+0.38%69,600262億9642万+1.15%21.22.92
06/251,0551,0581,0381,048+0.19%138,200261億9643万+0.77%21.122.91
06/241,0551,0551,0431,046-0.76%99,500261億4644万+0.48%21.082.9
06/211,0571,0641,0491,054-0.28%91,000263億4641万+1.15%21.242.92
06/201,0541,0631,0511,057+0.19%55,500264億2140万+1.25%21.32.93
06/191,0591,0641,0541,055-0.19%50,500263億7141万+0.96%21.262.92
06/181,0501,0601,0501,057+0.96%54,800264億2140万+0.96%21.32.93
06/171,0501,0511,0351,047-0.38%88,400261億7144万-0.19%21.12.9
06/141,0351,0521,0351,051+1.64%101,800262億7142万-0.28%21.182.91
06/131,0401,0441,0291,034-0.58%74,300258億4648万-2.36%20.842.87
06/121,0501,0571,0401,040-0.76%61,800259億9646万-2.44%20.962.88
06/111,0471,0521,0411,048+0.1%38,600261億9643万-2.33%21.122.91
06/101,0441,0551,0401,047+1.16%65,200261億7144万-2.88%21.12.9
06/071,0251,0371,0251,035+0.98%43,600258億7148万-4.52%20.862.87
06/061,0481,0481,0251,025-1.54%65,400256億2151万-6.05%20.652.84
06/051,0551,0551,0361,041-0.76%92,600260億2146万-5.28%20.982.89
06/041,0351,0521,0331,049+1.06%213,600262億2143万-5.07%21.142.91
06/031,0191,0401,0151,038+2.37%207,000259億4647万-6.65%20.922.88
05/311,0151,0151,0061,014+1.4%100,600253億4655万-9.3%20.432.81
05/301,0001,0079961,0000%112,500249億9660万-11.19%20.152.77
05/291,0151,0189931,000-1.28%279,900249億9660万-11.82%20.152.77
05/281,0361,0401,0071,013-2.03%298,000253億2155万-11.22%20.412.81
05/271,0541,0581,0321,034-1.71%177,200258億4648万-9.93%20.842.87
05/241,0571,0661,0521,052-1.13%97,100262億9642万-8.84%21.22.92
05/231,0701,0711,0591,064+0.09%61,800265億9638万-8.28%21.442.95
05/221,0601,0691,0521,063+0.19%96,200265億7138万-8.83%21.422.95
05/211,0801,0901,0611,061-1.12%135,000265億2139万-9.47%21.382.94
05/201,0891,0891,0731,073-1.83%155,100268億2135万-8.99%21.622.97
05/171,0811,0971,0731,093+0.37%104,100273億2128万-7.69%22.023.03
05/161,0961,1011,0821,089-0.64%172,600272億2129万-8.41%21.943.02
05/151,1241,1361,0961,096-1.79%245,100273億9627万-8.13%22.093.04
05/141,1101,1421,1091,116-4.62%417,100278億9620万-6.53%22.493.09
05/131,2001,2001,1701,170-1.76%80,000292億4602万-2.01%23.583.24
05/101,2081,2081,1851,191-0.58%52,200297億7095万-0.17%243.3
05/091,2051,2051,1931,198-0.58%26,600299億4592万+0.59%24.143.32
05/081,1951,2131,1941,205+0.84%45,000301億2090万+1.26%24.283.34
05/071,2101,2101,1821,195-0.17%95,800298億7093万+0.5%24.083.31
05/021,1951,1991,1831,197-0.58%42,500299億2093万+0.76%24.123.32
05/011,2011,2091,1961,204-0.91%49,200300億9590万+1.35%24.263.34
04/301,2151,2161,2011,215+1.08%58,300303億7086万+2.19%24.483.37
04/261,2071,2151,1951,202-0.25%124,800300億4591万+1.09%24.223.33
04/251,2131,2181,1981,205-0.58%58,700301億2090万+1.35%24.283.34
04/241,2021,2141,1981,212+1.17%114,700302億9587万+1.85%24.423.36

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1,004
2024/9/18
27,200250億9658万