6810 マクセル

株価チャート

2017/03/31

2016/11/04～2017/03/31

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	PER	PBR
2017
03/31	2,070	2,070	2,031	2,031	-1.36%	266,600	1083億3658万	-5.49%	18.75	0.92
03/30	2,066	2,081	2,048	2,059	0%	460,600	1098億3014万	-4.5%	19.01	0.93
03/29	2,070	2,094	2,046	2,059	+0.49%	524,500	1098億3014万	-4.85%	19.01	0.93
03/28	2,077	2,086	2,049	2,049	+0.24%	427,800	1092億9673万	-5.62%	18.92	0.93
03/27	2,092	2,119	2,040	2,044	-2.25%	302,700	1090億3002万	-6.2%	18.87	0.93
03/24	2,049	2,110	2,042	2,091	+3.06%	634,000	1115億3707万	-4.48%	19.3	0.95
03/23	2,007	2,070	2,001	2,029	+1.5%	1,388,700	1082億2990万	-7.56%	18.73	0.92
03/22	1,997	2,015	1,949	1,999	-8.43%	2,803,900	1066億2965万	-9.3%	18.45	0.91
03/21	2,166	2,193	2,163	2,183	+0.37%	89,800	1164億4449万	-1.4%	20.15	0.99
03/17	2,180	2,184	2,158	2,175	-1.32%	294,800	1160億1776万	-1.89%	20.08	0.99
03/16	2,183	2,215	2,177	2,204	+0.73%	123,100	1175億6466万	-0.77%	20.35	1
03/15	2,196	2,201	2,185	2,188	-0.59%	75,200	1167億1120万	-1.49%	20.2	0.99
03/14	2,228	2,228	2,187	2,201	-1.57%	157,600	1174億464万	-0.99%	20.32	1
03/13	2,200	2,249	2,189	2,236	+1.41%	177,200	1192億7159万	+0.58%	20.64	1.01
03/10	2,236	2,245	2,205	2,205	+0.14%	131,000	1176億1800万	-0.85%	20.36	1
03/09	2,180	2,244	2,168	2,202	+1.19%	173,500	1174億5798万	-1.08%	20.33	1
03/08	2,194	2,202	2,163	2,176	-0.87%	107,600	1160億7110万	-2.38%	20.09	0.99
03/07	2,173	2,203	2,142	2,195	-1.04%	241,300	1170億8459万	-1.79%	20.26	1
03/06	2,175	2,224	2,175	2,218	+2.5%	162,900	1183億1144万	-0.89%	20.48	1.01
03/03	2,203	2,215	2,162	2,164	-2.26%	185,600	1154億3100万	-3.44%	19.98	0.98
03/02	2,228	2,245	2,208	2,214	+0.05%	157,700	1180億9808万	-1.2%	20.44	1
03/01	2,205	2,215	2,179	2,213	+0.87%	90,000	1180億4473万	-1.12%	20.43	1
02/28	2,188	2,214	2,188	2,194	+0.27%	125,300	1170億3125万	-1.83%	20.25	1
02/27	2,205	2,213	2,177	2,188	-0.82%	105,700	1167億1120万	-1.97%	20.2	0.99
02/24	2,204	2,233	2,193	2,206	-0.5%	86,800	1176億7134万	-1.08%	20.36	1
02/23	2,275	2,289	2,213	2,217	-1.69%	152,500	1182億5810万	-0.45%	20.47	1.01
02/22	2,251	2,280	2,231	2,255	+0.71%	98,000	1202億8508万	+1.49%	20.82	1.02
02/21	2,256	2,273	2,231	2,239	-0.36%	157,200	1194億3161万	+0.99%	20.67	1.02
02/20	2,275	2,293	2,243	2,247	-1.83%	80,700	1198億5835万	+1.67%	20.74	1.02
02/17	2,257	2,310	2,257	2,289	+1.91%	249,800	1220億9869万	+3.81%	21.13	1.04
02/16	2,250	2,270	2,243	2,246	0%	110,400	1198億500万	+2.23%	20.73	1.02
02/15	2,275	2,280	2,239	2,246	-0.09%	125,500	1198億500万	+2.56%	20.73	1.02
02/14	2,263	2,306	2,247	2,248	-0.4%	271,400	1199億1169万	+2.93%	20.75	1.02
02/13	2,279	2,300	2,247	2,257	-0.49%	258,200	1203億9176万	+3.77%	20.84	1.02
02/10	2,228	2,294	2,217	2,268	+2.02%	288,000	1209億7852万	+4.66%	20.94	1.03
02/09	2,211	2,235	2,206	2,223	+0.18%	243,700	1185億7815万	+3.01%	20.52	1.01
02/08	2,210	2,219	2,189	2,219	-0.09%	183,400	1183億6478万	+3.16%	20.48	1.01
02/07	2,224	2,238	2,196	2,221	-0.76%	254,700	1184億7147万	+3.69%	20.5	1.01
02/06	2,252	2,258	2,222	2,238	-0.84%	183,600	1193億7827万	+4.97%	20.66	1.02
02/03	2,294	2,302	2,250	2,257	-1.4%	135,000	1203億9176万	+6.26%	20.84	1.02
02/02	2,310	2,327	2,275	2,289	-1.34%	370,400	1220億9869万	+8.23%	21.13	1.04
02/01	2,290	2,335	2,283	2,320	+1.67%	433,700	1237億5228万	+10.27%	21.42	1.05
01/31	2,279	2,300	2,265	2,282	+0.09%	638,800	1217億2530万	+9.03%	21.07	1.04
01/30	2,195	2,319	2,194	2,280	+5.31%	677,600	1216億1862万	+9.4%	21.05	1.03
01/27	2,162	2,188	2,147	2,165	+1.5%	227,000	1154億8434万	+4.34%	19.99	0.98
01/26	2,150	2,170	2,133	2,133	-0.33%	156,000	1137億7741万	+2.94%	19.69	0.97
01/25	2,110	2,155	2,110	2,140	+0.19%	183,100	1141億5081万	+3.38%	19.76	0.97
01/24	2,131	2,170	2,130	2,136	+0.38%	258,500	1139億3744万	+3.44%	19.72	0.97
01/23	2,110	2,150	2,110	2,128	+0.24%	178,500	1135億1071万	+3.35%	19.64	0.97
01/20	2,099	2,132	2,091	2,123	+1.14%	137,400	1132億4400万	+3.26%	19.6	0.96
01/19	2,120	2,134	2,087	2,099	-1.32%	121,300	1119億6380万	+2.29%	19.38	0.95
01/18	2,078	2,129	2,070	2,127	+2.36%	189,800	1134億5737万	+3.86%	19.64	0.97
01/17	2,103	2,115	2,077	2,078	-1.24%	102,300	1108億4363万	+1.71%	19.18	0.94
01/16	2,090	2,128	2,087	2,104	+0.72%	193,800	1122億3051万	+3.14%	19.42	0.95
01/13	2,099	2,105	2,074	2,089	-0.05%	141,800	1114億3039万	+2.7%	19.28	0.95
01/12	2,100	2,109	2,070	2,090	+0.58%	188,500	1114億8373万	+3.11%	19.29	0.95
01/11	2,047	2,086	2,044	2,078	+2.06%	157,300	1108億4363万	+2.72%	19.18	0.94
01/10	2,035	2,053	2,023	2,036	-0.49%	68,800	1086億329万	+0.74%	18.8	0.92
01/06	2,029	2,060	2,024	2,046	-0.05%	101,600	1091億3670万	+1.29%	18.89	0.93
01/05	2,043	2,053	2,030	2,047	0%	88,500	1091億9005万	+1.49%	18.9	0.93
01/04	2,003	2,047	2,002	2,047	+2.56%	94,900	1091億9005万	+1.59%	18.9	0.93
2016
12/30	1,967	1,997	1,961	1,996	+0.76%	92,100	1064億6963万	-0.84%	18.43	0.91
12/29	2,010	2,011	1,965	1,981	-2.56%	126,700	1056億6951万	-1.59%	18.29	0.9
12/28	2,022	2,037	2,020	2,033	+0.35%	66,200	1084億4326万	+1.09%	18.77	0.92
12/27	2,022	2,043	2,010	2,026	+0.25%	74,300	1080億6987万	+0.9%	18.7	0.92
12/26	2,045	2,046	2,020	2,021	-1.46%	153,000	1078億317万	+0.7%	18.66	0.92
12/22	2,029	2,057	2,011	2,051	+0.54%	102,900	1094億341万	+2.35%	18.93	0.93
12/21	2,063	2,063	2,033	2,040	-1.11%	87,300	1088億1666万	+1.95%	18.83	0.93
12/20	2,069	2,070	2,043	2,063	-0.77%	98,700	1100億4351万	+3.3%	19.04	0.94
12/19	2,093	2,115	2,071	2,079	-0.29%	294,600	1108億9697万	+4.26%	19.19	0.94
12/16	2,034	2,086	2,029	2,085	+2.96%	270,000	1112億1702万	+4.83%	19.25	0.95
12/15	2,000	2,032	1,999	2,025	+1.55%	143,800	1080億1653万	+2.02%	18.69	0.92
12/14	2,026	2,033	1,989	1,994	-1.92%	137,500	1063億6295万	+0.76%	18.41	0.91
12/13	2,014	2,037	1,989	2,033	+0.35%	228,700	1084億4326万	+2.94%	18.77	0.92
12/12	2,000	2,031	1,987	2,026	+1.5%	339,500	1080億6987万	+2.84%	18.7	0.92
12/09	1,988	1,998	1,967	1,996	-0.89%	224,300	1064億6963万	+1.47%	18.43	0.91
12/08	2,004	2,017	1,996	2,014	+0.85%	252,100	1074億2978万	+2.65%	18.59	0.91
12/07	1,970	2,002	1,970	1,997	+2.25%	268,300	1065億2297万	+1.99%	18.44	0.91
12/06	1,955	1,959	1,943	1,953	+1.24%	288,900	1041億7594万	-0.05%	18.03	0.89
12/05	1,976	1,980	1,911	1,929	-2.58%	236,600	1028億9575万	-1.23%	17.81	0.88
12/02	2,010	2,010	1,977	1,980	-2.46%	141,300	1056億1617万	+1.96%	18.28	0.9
12/01	2,030	2,044	2,019	2,030	+1.25%	289,500	1082億8324万	+5.29%	18.74	0.92
11/30	1,978	2,010	1,964	2,005	+1.78%	208,800	1069億4970万	+4.92%	18.51	0.91
11/29	1,976	1,977	1,952	1,970	-1.2%	144,000	1050億8275万	+3.96%	18.19	0.89
11/28	2,001	2,005	1,985	1,994	+0.1%	98,500	1063億6295万	+5.95%	18.41	0.91
11/25	1,988	2,019	1,988	1,992	-0.45%	132,700	1062億5626万	+6.7%	18.39	0.9
11/24	1,980	2,024	1,978	2,001	+3.2%	288,100	1067億3634万	+8.05%	18.47	0.91
11/22	1,974	1,974	1,933	1,939	-1.37%	240,500	1034億2916万	+5.55%	17.9	0.88
11/21	1,973	1,977	1,961	1,966	-0.91%	92,400	1048億6938万	+7.84%	18.15	0.89
11/18	1,975	2,009	1,963	1,984	+1.74%	272,700	1058億2953万	+9.8%	18.32	0.9
11/17	1,974	1,975	1,943	1,950	-1.17%	182,400	1040億1592万	+8.94%	18	0.89
11/16	1,979	1,996	1,966	1,973	+1.13%	130,000	1052億4277万	+11.22%	18.21	0.9
11/15	1,960	1,972	1,941	1,951	-1.06%	187,500	1040億6926万	+10.98%	18.01	0.89
11/14	1,976	2,013	1,963	1,972	+0.92%	208,200	1051億8943万	+13.14%	18.2	0.9
11/11	2,001	2,050	1,936	1,954	-1.91%	462,000	1042億2929万	+13.14%	18.04	0.89
11/10	1,970	1,998	1,969	1,992	+6.47%	317,800	1062億5626万	+16.29%	18.39	0.9
11/09	1,950	1,989	1,853	1,871	-2.14%	455,300	998億194万	+10.19%	17.27	0.85
11/08	1,902	1,945	1,889	1,912	+0.53%	183,800	1019億8894万	+13.47%	17.65	0.87
11/07	1,934	1,976	1,890	1,902	-1.96%	362,400	1014億5553万	+13.82%	17.56	0.86
11/04	1,874	1,959	1,873	1,940	+3.58%	594,100	1034億8251万	+17.01%	17.91	0.88

6810 マクセル

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート