6810 マクセル

株価チャート

2018/03/31

2017/11/01～2018/03/30

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
2018
03/30	2,050	2,080	2,035	2,072	+2.93%	186,000	1105億2358万	+0.44%	14.38	0.85
03/29	2,024	2,043	1,992	2,013	+0.65%	204,300	1073億7643万	-2.52%	13.97	0.82
03/28	1,986	2,008	1,956	2,000	-2.06%	224,700	1066億8300万	-3.33%	13.88	0.82
03/27	2,011	2,046	2,003	2,042	+1.64%	213,600	1089億2334万	-1.59%	14.17	0.83
03/26	1,965	2,010	1,947	2,009	+0.8%	230,800	1071億6307万	-3.32%	13.94	0.82
03/23	2,000	2,025	1,979	1,993	-1.87%	533,700	1063億960万	-4.23%	13.83	0.81
03/22	2,071	2,071	2,002	2,031	-1.93%	383,700	1083億3658万	-2.5%	14.09	0.83
03/20	2,049	2,077	2,048	2,071	+0.63%	232,300	1104億7024万	-0.53%	14.37	0.85
03/19	2,050	2,079	2,045	2,058	-0.39%	235,200	1097億7680万	-1.29%	14.28	0.84
03/16	2,095	2,102	2,049	2,066	-0.29%	298,600	1102億353万	-1.1%	14.34	0.84
03/15	2,080	2,086	2,053	2,072	-2.49%	340,800	1105億2358万	-1%	14.38	0.85
03/14	2,120	2,142	2,106	2,125	-0.51%	285,800	1133億5068万	+1.38%	14.75	0.87
03/13	2,094	2,140	2,094	2,136	+2.5%	525,100	1139億3744万	+1.67%	14.82	0.87
03/12	2,084	2,103	2,062	2,084	+2.01%	179,200	1111億6368万	-1.56%	14.46	0.85
03/09	2,077	2,088	2,036	2,043	+0.29%	453,300	1089億7668万	-4.53%	14.18	0.83
03/08	2,011	2,063	1,996	2,037	+3.14%	578,900	1086億5663万	-5.83%	14.14	0.83
03/07	1,961	1,996	1,932	1,975	-0.7%	558,700	1053億4946万	-9.49%	13.71	0.81
03/06	2,015	2,029	1,983	1,989	-0.05%	616,100	1060億9624万	-9.8%	13.8	0.81
03/05	2,029	2,036	1,980	1,990	-2.31%	505,900	1061億4958万	-10.6%	13.81	0.81
03/02	2,036	2,059	2,029	2,037	-3.87%	862,900	1086億5663万	-9.22%	14.14	0.83
03/01	2,184	2,184	2,108	2,119	-2.84%	353,900	1130億3063万	-6.24%	14.71	0.87
02/28	2,183	2,221	2,178	2,181	-0.59%	446,800	1163億3781万	-4.17%	15.14	0.89
02/27	2,157	2,204	2,145	2,194	+2.91%	371,700	1170億3125万	-4.23%	15.23	0.9
02/26	2,133	2,138	2,117	2,132	+1.14%	258,700	1137億2407万	-7.55%	14.8	0.87
02/23	2,110	2,115	2,090	2,108	-0.8%	381,100	1124億4388万	-9.29%	14.63	0.86
02/22	2,099	2,128	2,094	2,125	+0.33%	207,400	1133億5068万	-9.27%	14.75	0.87
02/21	2,099	2,130	2,082	2,118	-0.56%	344,500	1129億7729万	-10.25%	14.7	0.87
02/20	2,122	2,139	2,109	2,130	-0.42%	209,400	1136億1739万	-10.43%	14.78	0.87
02/19	2,115	2,142	2,100	2,139	+2.84%	178,600	1140億9746万	-10.69%	14.84	0.87
02/16	2,051	2,094	2,036	2,080	+1.86%	274,100	1109億5032万	-13.76%	14.43	0.85
02/15	2,015	2,061	2,005	2,042	+1.64%	882,300	1089億2334万	-16%	14.17	0.83
02/14	2,100	2,104	1,997	2,009	-6.34%	1,077,600	1071億6307万	-18%	13.94	0.82
02/13	2,182	2,194	2,144	2,145	+0.05%	1,063,400	1144億1751万	-13.16%	14.89	0.88
02/09	2,104	2,145	2,088	2,144	-0.97%	925,800	1143億6417万	-13.69%	14.88	0.88
02/08	2,149	2,175	2,069	2,165	+0.84%	1,101,600	1154億8434万	-13.3%	15.02	0.88
02/07	2,291	2,294	2,132	2,147	-5.04%	1,279,400	1145億2420万	-14.36%	14.9	0.88
02/06	2,286	2,369	2,217	2,261	-10.84%	1,037,600	1206億513万	-10.17%	15.69	0.92
02/05	2,648	2,663	2,531	2,536	-4.34%	357,700	1352億7404万	+0.48%	17.6	1.04
02/02	2,615	2,669	2,609	2,651	+1.3%	659,200	1414億831万	+5.16%	18.4	1.08
02/01	2,502	2,630	2,502	2,617	+4.1%	866,700	1395億9470万	+4.18%	18.16	1.07
01/31	2,518	2,531	2,477	2,514	-1.8%	1,741,000	1341億53万	+0.36%	17.45	1.03
01/30	2,559	2,596	2,538	2,560	+2.03%	1,047,000	1365億5424万	+2.28%	17.77	1.05
01/29	2,445	2,514	2,442	2,509	+2.66%	557,300	1338億3382万	+0.4%	17.41	1.03
01/26	2,429	2,487	2,425	2,444	+0.16%	674,800	1303億6662万	-2.16%	16.96	1
01/25	2,471	2,471	2,418	2,440	-2.63%	509,900	1301億5326万	-2.28%	16.93	1
01/24	2,532	2,542	2,495	2,506	-2.11%	410,600	1336億7379万	+0.4%	17.39	1.02
01/23	2,576	2,603	2,559	2,560	-0.39%	347,700	1365億5424万	+2.73%	17.77	1.05
01/22	2,581	2,596	2,558	2,570	0%	343,200	1370億8765万	+3.38%	17.84	1.05
01/19	2,568	2,589	2,555	2,570	+0.04%	325,500	1370億8765万	+3.55%	17.84	1.05
01/18	2,590	2,609	2,568	2,569	-0.43%	381,900	1370億3431万	+3.71%	17.83	1.05
01/17	2,567	2,586	2,559	2,580	+0.58%	378,200	1376億2107万	+4.37%	17.9	1.05
01/16	2,548	2,569	2,523	2,565	+0.27%	374,800	1368億2094万	+4.18%	17.8	1.05
01/15	2,600	2,613	2,540	2,558	-0.23%	330,500	1364億4755万	+4.32%	17.75	1.05
01/12	2,553	2,596	2,549	2,564	+0.63%	551,800	1367億6760万	+5%	17.79	1.05
01/11	2,505	2,548	2,503	2,548	+1.64%	523,100	1359億1414万	+4.81%	17.68	1.04
01/10	2,514	2,527	2,498	2,507	-0.91%	318,100	1337億2714万	+3.51%	17.4	1.02
01/09	2,507	2,547	2,501	2,530	+1.65%	499,700	1349億5399万	+4.85%	17.56	1.03
01/05	2,476	2,492	2,460	2,489	+0.93%	337,900	1327億6699万	+3.49%	17.27	1.02
01/04	2,435	2,466	2,410	2,466	+2.45%	550,500	1315億4013万	+2.79%	17.11	1.01
2017
12/29	2,414	2,425	2,399	2,407	+0.04%	195,800	1283億9299万	+0.5%	17.85	1.05
12/28	2,432	2,443	2,404	2,406	-1.35%	217,900	1283億3964万	+0.5%	17.84	1.05
12/27	2,437	2,462	2,433	2,439	-0.25%	192,000	1300億9991万	+1.84%	18.08	1.06
12/26	2,442	2,455	2,432	2,445	+0.16%	248,000	1304億1996万	+2.13%	18.13	1.07
12/25	2,452	2,471	2,438	2,441	-0.37%	242,700	1302億660万	+1.96%	18.1	1.07
12/22	2,443	2,470	2,435	2,450	+0.12%	394,100	1306億8667万	+2.38%	18.16	1.07
12/21	2,448	2,449	2,410	2,447	-0.57%	463,800	1305億2665万	+2.26%	18.14	1.07
12/20	2,458	2,485	2,445	2,461	-1.05%	477,400	1312億7343万	+2.76%	18.25	1.07
12/19	2,449	2,498	2,428	2,487	+2.39%	501,600	1326億6031万	+3.63%	18.44	1.09
12/18	2,425	2,436	2,409	2,429	+1.04%	234,700	1295億6650万	+1.12%	18.01	1.06
12/15	2,398	2,407	2,364	2,404	-0.41%	606,100	1282億3296万	-0.08%	17.82	1.05
12/14	2,400	2,424	2,400	2,414	0%	290,700	1287億6638万	+0.08%	17.9	1.05
12/13	2,468	2,483	2,388	2,414	-2.23%	745,100	1287億6638万	-0.25%	17.9	1.05
12/12	2,450	2,488	2,443	2,469	+1.23%	660,000	1317億16万	+1.77%	18.31	1.08
12/11	2,460	2,468	2,415	2,439	-0.33%	721,700	1300億9991万	+0.29%	18.08	1.06
12/08	2,453	2,471	2,405	2,447	+4.75%	2,342,400	1305億2665万	+0.37%	18.14	1.07
12/07	2,315	2,341	2,306	2,336	+1.61%	859,700	1246億574万	-4.34%	17.32	1.02
12/06	2,321	2,335	2,292	2,299	-1.03%	738,100	1226億3210万	-6.24%	17.05	1
12/05	2,260	2,336	2,258	2,323	+1.44%	5,166,900	1239億1230万	-5.76%	17.22	1.01
12/04	2,294	2,311	2,287	2,290	-0.39%	954,600	1221億5203万	-7.77%	16.98	1
12/01	2,301	2,315	2,293	2,299	+0.39%	820,500	1226億3210万	-8.11%	17.05	1
11/30	2,320	2,338	2,285	2,290	-1.8%	1,125,200	1221億5203万	-9.13%	16.98	1
11/29	2,361	2,382	2,329	2,332	-0.81%	953,000	1243億9237万	-8.15%	17.29	1.02
11/28	2,337	2,365	2,327	2,351	0%	2,210,300	1254億586万	-8.02%	17.43	1.03
11/27	2,394	2,413	2,346	2,351	-1.8%	2,502,500	1254億586万	-8.38%	17.43	1.03
11/24	2,384	2,422	2,376	2,394	-0.75%	843,300	1276億9955万	-7.03%	17.75	1.05
11/22	2,401	2,432	2,390	2,412	-0.54%	1,186,900	1286億5969万	-6.62%	17.88	1.05
11/21	2,411	2,457	2,399	2,425	-0.66%	1,074,400	1293億5313万	-6.41%	17.98	1.06
11/20	2,350	2,464	2,332	2,441	+0.66%	1,644,100	1302億660万	-6.04%	18.1	1.07
11/17	2,446	2,447	2,394	2,425	-1.1%	825,100	1293億5313万	-6.87%	17.98	1.06
11/16	2,470	2,492	2,441	2,452	-1.68%	383,400	1307億9335万	-6.05%	18.18	1.07
11/15	2,556	2,560	2,465	2,494	-2.99%	271,500	1330億3370万	-4.63%	18.49	1.09
11/14	2,546	2,573	2,524	2,571	+1.22%	324,500	1371億4099万	-1.72%	19.06	1.12
11/13	2,545	2,574	2,538	2,540	-0.16%	292,900	1354億8741万	-2.79%	18.83	1.11
11/10	2,560	2,589	2,540	2,544	-0.31%	251,700	1357億77万	-2.57%	18.86	1.11
11/09	2,619	2,628	2,522	2,552	-2.22%	471,100	1361億2750万	-2.18%	18.92	1.11
11/08	2,550	2,620	2,550	2,610	+2.07%	363,700	1392億2131万	+0.12%	19.35	1.14
11/07	2,580	2,600	2,542	2,557	-2.33%	481,400	1363億9421万	-1.77%	18.96	1.12
11/06	2,646	2,652	2,602	2,618	+0.96%	370,900	1396億4804万	+0.61%	19.41	1.14
11/02	2,604	2,614	2,584	2,593	+1.45%	457,500	1383億1450万	-0.19%	19.22	1.13
11/01	2,596	2,610	2,541	2,556	-0.51%	430,500	1363億4087万	-1.39%	18.95	1.12

6810 マクセル

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート