2121 MIXI

2121
2022/12/02
時価
1911億円
PER 予
35.64倍
2010年以降
赤字-102.13倍
(2010-2022年)
PBR
0.98倍
2010年以降
0.56-10.49倍
(2010-2022年)
配当 予
4.5%
ROE 予
2.75%
ROA 予
2.25%
資料
Link
CSV,JSON

株価チャート

株価

12/2

前日 (12/1)
2,461
始値
2,452
高値
2,452
安値
2,430
終値 -0.73%
2,443
出来高 +27.42%
193,300

乖離率

株価(5日)
移動平均値
-0.65%
2,459
株価(25日)
移動平均値
+2.43%
2,385
出来高(5日)
移動平均値
+0.55%
192,240

2022/07/07~2022/12/02

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PERPBR
2022
12/022,4522,4522,4302,443-0.73%193,3001911億1796万+2.43%35.640.98
12/012,4822,4842,4492,461-0.12%151,7001925億2612万+3.4%35.90.99
11/302,4562,4842,4492,464+0.04%314,4001927億6081万+3.79%35.940.99
11/292,4482,4642,4372,463-0.12%135,1001926億8258万+4.06%35.930.99
11/282,4952,4952,4642,466-1.16%166,7001929億1727万+4.45%35.970.99
11/252,4802,5012,4622,495+1.01%143,0001951億8597万+6.03%36.391
11/242,4702,5072,4632,470+0.57%271,9001932億3019万+5.24%36.030.99
11/222,4632,4802,4512,456+0.24%297,0001921億3496万+4.87%35.830.98
11/212,4392,4642,4302,450+0.08%308,0001916億6558万+4.93%35.740.98
11/182,4002,4492,3782,448+2.64%396,1001915億912万+5.11%35.710.98
11/172,3222,3982,3212,385+2.76%356,3001865億8057万+2.76%34.790.96
11/162,2742,3272,2712,321+2.43%225,5001815億7380万+0.17%33.860.93
11/152,2892,2922,2502,266-1.48%274,3001772億7110万-2.16%33.050.91
11/142,3502,3552,2952,300-1.88%287,8001799億3095万-0.82%33.550.92
11/112,3522,3602,3242,344+0.86%187,7001833億7311万+0.99%34.190.94
11/102,3992,3992,3102,324-2.31%352,6001818億849万+0.09%33.90.93
11/092,4142,4422,3652,379-0.71%274,4001861億1119万+2.37%34.70.95
11/082,4112,4772,2742,396+0.38%914,8001874億4111万+3.28%34.950.96
11/072,4062,5862,3612,387+4.28%1,838,4001867億3703万+3.07%34.820.96
11/042,3002,3072,2582,289-1.59%290,2001790億7041万-1.04%33.390.92
11/022,3282,3492,3152,326-0.26%243,6001819億6495万+0.43%33.930.93
11/012,3482,3482,3082,3320%124,9001824億3434万+0.6%34.020.94
10/312,3072,3332,3022,332+1.26%124,5001824億3434万+0.6%34.020.94
10/282,3002,3232,2892,303-0.43%364,7001801億6564万-0.73%33.590.92
10/272,3542,3542,3002,313-1.2%180,0001809億4795万-0.39%33.740.93
10/262,3172,3522,3072,341+1.78%148,7001831億3841万+0.69%34.150.94
10/252,3072,3182,2932,300+0.31%93,8001799億3095万-1.2%33.550.92
10/242,3172,3312,2932,293-0.35%145,5001793億8333万-1.71%33.450.92
10/212,2992,3112,2922,301+0.7%131,9001800億918万-1.58%33.560.92
10/202,3152,3152,2822,285-2.52%173,2001787億5749万-2.52%33.330.92
10/192,3252,3532,3012,344+0.77%139,7001833億7311万-0.3%34.190.94
10/182,3002,3542,3002,326+1.93%179,8001819億6495万-1.15%33.930.93
10/172,2922,2922,2572,282-0.74%191,8001785億2279万-3.1%33.290.92
10/142,2772,3132,2652,299+2.31%158,0001798億5272万-2.38%33.540.92
10/132,2762,2762,2432,247-1.75%151,7001757億8471万-4.63%32.780.9
10/122,2842,2942,2702,287-0.44%139,1001789億1395万-3.05%33.360.92
10/112,3152,3202,2832,297-2.09%186,1001796億9626万-2.67%33.510.92
10/072,3382,3592,3302,346-0.76%147,8001835億2957万-0.72%34.220.94
10/062,3672,3862,3572,364+0.6%182,4001849億3772万-0.04%34.480.95
10/052,3932,3932,3492,350-0.8%184,2001838億4249万-0.68%34.280.94
10/042,3382,3722,3262,369+3.22%168,4001853億2888万+0.17%34.560.95
10/032,2832,3002,2372,295+0.09%188,5001795億3980万-2.92%33.480.92
09/302,3272,3462,2802,293-1.08%175,7001793億8333万-3.09%33.450.92
09/292,3502,3612,3132,318-1.61%250,8001813億3911万-2.11%33.810.92
09/282,3772,3882,3242,356-0.55%235,1001843億1188万-0.63%34.370.94
09/272,3402,3832,3402,369+1.28%150,8001853億2888万-0.21%34.560.95
09/262,3702,3762,3282,339-1.64%150,9001829億8195万-1.52%34.120.93
09/222,3512,3782,3502,378+0.72%138,7001860億3296万+0.04%34.690.95
09/212,3742,3792,3542,361-1.5%122,6001847億303万-0.71%34.440.94
09/202,3892,4002,3682,397-0.04%128,8001875億1934万+0.76%34.970.96
09/162,4092,4132,3912,398-0.91%128,5001875億9757万+0.8%34.980.96
09/152,4652,4662,4122,420-0.62%178,5001893億1865万+1.81%35.30.97
09/142,4162,4592,4152,435-0.86%272,5001904億9211万+2.53%35.520.97
09/132,4432,4772,4392,456+0.49%243,4001921億3496万+3.45%35.830.98
09/122,4332,4492,4262,444+1.71%255,6001911億9619万+3.08%35.650.97
09/092,3802,4322,3742,403+1.74%313,1001879億8873万+1.44%35.050.96
09/082,3242,3682,3232,362+2.56%244,1001847億8126万-0.21%34.450.94
09/072,3122,3122,2852,303-0.73%149,3001801億6564万-2.66%33.590.92
09/062,3332,3512,3122,320-0.3%135,4001814億9557万-1.99%33.840.93
09/052,2992,3362,2852,327+1.22%164,3001820億4318万-1.69%33.940.93
09/022,3652,3652,2972,299-2.95%261,1001798億5272万-2.91%33.540.92
09/012,3802,3962,3652,369-1.17%214,2001853億2888万+0.04%34.560.95
08/312,3852,4072,3812,397+0.17%253,7001875億1934万+1.4%34.970.96
08/302,3542,3982,3512,393+2.57%694,9001872億642万+1.4%34.910.95
08/292,2992,3372,2862,333+0.3%239,1001825億1257万-0.93%34.030.93
08/262,3432,3572,3262,326-0.94%139,5001819億6495万-1.27%33.930.93
08/252,3412,3532,3312,348-0.21%147,6001836億8603万-0.42%34.250.94
08/242,4122,4122,3482,353-1.79%171,9001840億7719万-0.21%34.320.94
08/232,3992,4062,3862,396-1.03%196,9001874億4111万+1.74%34.950.96
08/222,3882,4232,3752,421+1.3%225,9001893億9688万+3.2%35.320.97
08/192,3972,3992,3772,390+0.25%154,5001869億7173万+2.22%34.860.95
08/182,4072,4092,3772,384-0.87%130,5001865億234万+2.27%34.780.95
08/172,3832,4092,3672,405+0.5%198,2001881億4519万+3.44%35.080.96
08/162,3862,3962,3602,393+0.17%141,6001872億642万+3.19%34.910.95
08/152,3862,3952,3592,389+1.01%141,0001868億9350万+3.33%34.850.95
08/122,3772,4102,3452,365-0.21%228,2001850億1596万+2.56%34.50.94
08/102,4102,4102,3562,370-1.17%223,9001854億711万+3%34.570.95
08/092,3512,4202,3502,398+0.8%263,7001875億9757万+4.49%34.980.96
08/082,4462,4732,3722,379-0.71%582,9001861億1119万+3.93%34.70.95
08/052,3512,4092,3512,396+1.14%325,6001874億4111万+5.04%34.950.96
08/042,3482,3692,3242,369+1.37%172,4001853億2888万+4.09%34.560.95
08/032,3362,3522,3132,337+0.86%191,4001828億2549万+2.86%34.090.93
08/022,3322,3362,3042,317-0.6%146,3001812億6087万+2.12%33.80.92
08/012,3502,3502,3132,331-0.13%176,6001823億5611万+2.87%340.93
07/292,3102,3412,3002,334+1.04%311,2001825億9080万+3.23%34.050.93
07/282,2962,3122,2762,310+2.08%240,6001807億1326万+2.48%33.70.92
07/272,2832,2922,2522,263-1.35%211,1001770億3641万+0.76%33.010.9
07/262,2752,3022,2612,294+0.61%214,7001794億6156万+2.37%33.460.92
07/252,3272,3382,2802,280-3.27%257,7001783億6633万+2.15%33.260.91
07/222,3582,3722,3322,357-0.63%248,2001843億9011万+5.93%34.380.94
07/212,3652,3802,3532,372+0.81%405,1001855億6357万+6.99%34.60.95
07/202,2902,3642,2852,353+3.84%524,9001840億7719万+6.52%34.320.94
07/192,1852,2662,1662,266+3.75%370,7001772億7110万+3%33.050.9
07/152,1252,2122,1242,184-1.31%851,8001708億5617万-0.55%31.860.87
07/142,2112,2202,1902,213-0.67%260,9001731億2487万+0.73%32.280.88
07/132,2292,2342,2112,228-0.27%173,8001742億9833万+1.41%32.50.89
07/122,2302,2682,2052,234-0.8%241,8001747億6771万+1.78%32.590.89
07/112,2402,2562,2222,252+1.49%138,1001761億7587万+2.69%32.850.9
07/082,2262,2442,2112,219-0.8%209,0001735億9425万+1.32%32.370.89
07/072,2502,2502,2152,237+0.22%199,9001750億241万+2.24%32.630.89

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
4,200
2,100,000
12/4

2,100,000
11/5
1,350
1,350,000
5/22
7,031,500
14,063
11/8
--+50.68%
10/29
-27.92%
3/10
2009年
3月期
2,200
1,100,000
4/2
579
289,500
3/12
6,016,000
12,032
5/13
--+26.87%
4/27
-38.4%
10/8
2010年
3月期
1,730
865,000
12/10
714
357,000
4/1
7,133,000
14,266
2/26
--+32.24%
7/8
-17.46%
2/15
2011年
3月期
1,286
643,000
4/16
493
246,500
3/15
4,616,500
9,233
10/29
993億7693万380億9706万+15.67%
7/5
-31.34%
3/15
2012年
3月期
786
393,000
7/11
364
182,000
1/18
3,967,500
7,935
5/12
607億3893万281億2846万+20.53%
11/15
-18.91%
1/16
2013年
3月期
472
236,000
12/13
216
108,000
8/3
5,192,500
10,385
5/15
364億7427万166億9161万+32.58%
12/6
-22.69%
5/14
2014年
3月期
1,812
9,060
12/10
213
1,064
10/8
79,374,500
15,874,900
12/16
1400億2411万164億4433万+219.58%
12/10
-28.73%
2/5
2015年
3月期
6,970
11/6
1,008
5,040
5/7
65,799,000
13,159,800
5/21
5799億2491万838億6862万+84.48%
6/3
-16.91%
9/10
2016年
3月期
6,670
6/24
2,962
2/12
6,469,500
8/25
5549億6401万2496億8327万+15.58%
6/24
-21.76%
8/24
2017年
3月期
5,440
3/31
3,300
8/8
5,926,000
5/11
4454億2420万2781億7515万+12.7%
4/10
-14.34%
7/15
2018年
3月期
7,300
6/22
3,865
3/23
2,265,900
11/9
5816億4976万1兆822億+13.99%
5/16
-16.15%
2/15
2019年
3月期
4,035
4/2
2,064
12/25
4,922,400
5/31
1兆1298億5779億5616万+12.21%
1/18
-14.81%
6/26
2020年
3月期
2,610
4/4
1,340
3/19
2,570,600
3/24
9509億9058万4882億4804万+11.05%
5/8
-20.95%
3/19
2021年
3月期
3,290
11/9
1,543
4/2
5,165,700
6/17
1兆1987億5622億1397万+15.83%
7/13
-10.74%
12/7
2022年
3月期
2,975
6/30
1,941
12/3
2,457,800
4/28
2327億3677万1518億4607万+11.81%
2/7
-15.34%
12/2
最新2,443
2022/12/2
193,3001911億1796万+2.43%
2,385

年間値上がり率

2007/12/28 vs 2006/12/29
43%(1.43倍)
2008/12/30 vs 2007/12/28
-64%(0.36倍)
2009/12/30 vs 2008/12/30
34%(1.34倍)
2010/12/30 vs 2009/12/30
-40%(0.6倍)
2011/12/30 vs 2010/12/30
-48%(0.52倍)
2012/12/28 vs 2011/12/30
-16%(0.84倍)
2013/12/30 vs 2012/12/28
297%(3.97倍)
2014/12/30 vs 2013/12/30
191%(2.91倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
19%(1.19倍)
2018/12/28 vs 2017/12/29
-55%(0.45倍)
2019/12/30 vs 2018/12/28
-10%(0.9倍)
2020/12/30 vs 2019/12/30
24%(1.24倍)
2021/12/30 vs 2020/12/30
-21%(0.79倍)
2022/12/02 vs 2021/12/30
21%(1.21倍)
過去安値
213円(2013/10/08)
1048%(11.48倍)
2,443円(12/2)