2121 MIXI

株価チャート

2019/01/04

2018/08/07～2019/01/04

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
2019
01/04	2,263	2,407	2,223	2,399	+4.21%	686,700	6717億6203万	-1.36%	25.07	3.73
2018
12/28	2,262	2,353	2,250	2,302	+1.37%	514,900	6446億33万	-5.42%	24.06	3.58
12/27	2,292	2,295	2,227	2,271	+4.08%	497,700	6359億1978万	-6.93%	23.73	3.53
12/26	2,190	2,212	2,137	2,182	+1.58%	606,400	6109億9822万	-10.83%	22.8	3.39
12/25	2,100	2,166	2,064	2,148	-1.2%	1,031,000	6014億7763万	-12.68%	22.45	3.34
12/21	2,249	2,249	2,140	2,174	-1.9%	1,026,300	6087億5808万	-12.13%	22.72	3.38
12/20	2,310	2,328	2,198	2,216	-5.26%	640,000	6205億1882万	-11%	23.16	3.44
12/19	2,395	2,410	2,315	2,339	-1.6%	446,300	6549億6097万	-6.55%	24.44	3.63
12/18	2,396	2,426	2,371	2,377	-1.86%	410,800	6656億164万	-5.26%	24.84	3.69
12/17	2,484	2,515	2,417	2,422	-2.77%	417,000	6782億243万	-3.58%	25.31	3.76
12/14	2,526	2,552	2,458	2,491	-1.03%	713,900	6975億2364万	-1.11%	26.03	3.87
12/13	2,455	2,517	2,431	2,517	+3.45%	438,800	7048億409万	-0.2%	26.3	3.91
12/12	2,369	2,439	2,368	2,433	+2.7%	404,700	6812億8262万	-3.57%	25.42	3.78
12/11	2,420	2,443	2,361	2,369	-3.03%	438,000	6633億6150万	-6.22%	24.76	3.68
12/10	2,434	2,475	2,392	2,443	-1.13%	489,900	6840億8280万	-3.55%	25.53	3.79
12/07	2,543	2,560	2,448	2,471	-1.12%	456,700	6919億2329万	-2.56%	25.82	3.84
12/06	2,588	2,602	2,490	2,499	-3.85%	547,200	6997億6378万	-1.5%	26.11	3.88
12/05	2,545	2,620	2,545	2,599	+0.74%	344,800	7277億6553万	+2.48%	27.16	4.04
12/04	2,640	2,644	2,572	2,580	-2.97%	575,200	7224億4520万	+2.06%	26.96	4.01
12/03	2,720	2,724	2,657	2,659	-0.64%	356,400	7445億6658万	+5.6%	27.79	4.13
11/30	2,680	2,714	2,650	2,676	+0.79%	453,000	7493億2688万	+6.83%	27.96	4.16
11/29	2,670	2,727	2,645	2,655	+0.68%	728,600	7434億4651万	+6.5%	27.74	4.12
11/28	2,505	2,642	2,500	2,637	+5.23%	751,500	7384億620万	+6.07%	27.56	4.1
11/27	2,437	2,514	2,435	2,506	+2.83%	429,300	7017億2390万	+1.13%	26.19	3.89
11/26	2,444	2,474	2,426	2,437	-0.81%	190,500	6824億269万	-1.69%	25.47	3.79
11/22	2,449	2,463	2,425	2,457	+0.9%	204,400	6880億304万	-1.13%	25.67	3.82
11/21	2,428	2,485	2,402	2,435	-0.65%	372,900	6818億4266万	-2.29%	25.44	3.78
11/20	2,477	2,506	2,436	2,451	-2.27%	286,300	6863億2294万	-2.04%	25.61	3.81
11/19	2,500	2,520	2,456	2,508	+0.08%	302,900	7022億8394万	-0.08%	26.21	3.9
11/16	2,553	2,554	2,499	2,506	-2.79%	324,900	7017億2390万	-0.32%	26.19	3.89
11/15	2,492	2,619	2,492	2,578	+2.34%	436,600	7218億8516万	+2.34%	26.94	4
11/14	2,485	2,531	2,455	2,519	+1.25%	465,500	7053億6413万	0%	26.32	3.91
11/13	2,405	2,497	2,370	2,488	+0.81%	519,600	6966億8358万	-1.58%	26	3.86
11/12	2,561	2,564	2,460	2,468	-4.49%	667,000	6910億8323万	-2.76%	25.79	3.83
11/09	2,501	2,670	2,461	2,584	-0.08%	1,200,000	7235億6527万	+1.45%	27	4.01
11/08	2,570	2,603	2,555	2,586	+2.62%	551,000	7241億2530万	+1.25%	27.02	4.02
11/07	2,535	2,564	2,509	2,520	-0.12%	362,800	7056億4415万	-1.56%	26.33	3.91
11/06	2,541	2,552	2,501	2,523	-0.55%	296,100	7064億8420万	-1.79%	26.36	3.92
11/05	2,520	2,571	2,494	2,537	+0.67%	357,200	7104億444万	-1.51%	26.51	3.94
11/02	2,508	2,550	2,495	2,520	+0.92%	370,400	7056億4415万	-2.48%	26.33	3.91
11/01	2,479	2,554	2,470	2,497	+1.26%	453,400	6992億374万	-3.59%	26.09	3.88
10/31	2,430	2,506	2,404	2,466	+2.92%	630,600	6905億2320万	-5.19%	25.77	3.83
10/30	2,315	2,405	2,312	2,396	+1.83%	460,800	6709億2197万	-8.34%	25.04	3.72
10/29	2,346	2,402	2,340	2,353	+0.9%	492,200	6588億8122万	-10.53%	24.59	3.65
10/26	2,395	2,413	2,317	2,332	-1.4%	717,800	6530億85万	-11.83%	24.37	3.62
10/25	2,396	2,424	2,345	2,365	-4.21%	760,400	6622億4143万	-11.06%	24.71	3.67
10/24	2,468	2,495	2,455	2,469	+0.61%	403,300	6913億6325万	-7.56%	25.8	3.83
10/23	2,520	2,522	2,452	2,454	-3%	532,500	6871億6299万	-8.36%	25.64	3.81
10/22	2,570	2,581	2,523	2,530	-1.86%	368,800	7084億4432万	-5.7%	26.44	3.93
10/19	2,602	2,603	2,557	2,578	-2.16%	357,400	7218億8516万	-3.99%	26.94	4
10/18	2,681	2,695	2,635	2,635	-2.26%	367,700	7378億4616万	-1.94%	27.53	4.09
10/17	2,680	2,722	2,673	2,696	+2.51%	327,700	7549億2723万	+0.33%	28.17	4.19
10/16	2,615	2,644	2,610	2,630	+0.77%	229,200	7364億4607万	-2.01%	27.48	4.08
10/15	2,633	2,642	2,582	2,610	-0.84%	303,400	7308億4572万	-2.72%	27.27	4.05
10/12	2,576	2,673	2,566	2,632	+2.21%	546,700	7370億611万	-2.05%	27.5	4.09
10/11	2,632	2,632	2,540	2,575	-6.6%	1,040,200	7210億4511万	-4.24%	26.91	4
10/10	2,739	2,797	2,727	2,757	+0.66%	451,800	7720億830万	+2.38%	28.81	4.28
10/09	2,709	2,753	2,690	2,739	+1.94%	490,900	7669億6798万	+1.75%	28.62	4.25
10/05	2,736	2,749	2,681	2,687	-3%	469,200	7524億707万	-0.11%	28.08	4.17
10/04	2,754	2,788	2,732	2,770	+1.54%	502,500	7756億4853万	+2.97%	28.95	4.3
10/03	2,734	2,762	2,695	2,728	-0.8%	417,900	7638億8779万	+1.6%	28.51	4.24
10/02	2,735	2,768	2,713	2,750	+1.78%	521,200	7700億4818万	+2.46%	28.74	4.27
10/01	2,750	2,760	2,686	2,702	-0.88%	440,700	7566億733万	+0.86%	28.24	4.2
09/28	2,692	2,732	2,692	2,726	+1.87%	538,700	7633億2775万	+1.83%	28.49	4.23
09/27	2,768	2,784	2,659	2,676	-3.32%	738,600	7493億2688万	+0.04%	27.96	4.16
09/26	2,775	2,787	2,733	2,768	-1.11%	413,400	7750億8849万	+3.55%	28.92	4.3
09/25	2,780	2,829	2,725	2,799	+0.04%	827,000	7837億6903万	+4.95%	29.25	4.35
09/21	2,756	2,811	2,746	2,798	+2.53%	878,400	7834億8902万	+5.19%	29.24	4.35
09/20	2,678	2,733	2,671	2,729	+2.29%	555,300	7641億6781万	+2.94%	28.52	4.24
09/19	2,696	2,709	2,664	2,668	-0.11%	500,400	7470億8674万	+0.87%	27.88	4.14
09/18	2,630	2,685	2,622	2,671	+1.17%	452,500	7479億2679万	+1.14%	27.91	4.15
09/14	2,593	2,649	2,578	2,640	+2.6%	467,800	7392億4625万	+0.19%	27.59	4.1
09/13	2,604	2,625	2,567	2,573	-0.96%	416,900	7204億8507万	-2.32%	26.89	4
09/12	2,632	2,660	2,588	2,598	-1.1%	447,100	7274億8551万	-1.74%	27.15	4.04
09/11	2,630	2,637	2,592	2,627	-0.38%	401,700	7356億602万	-1.09%	27.45	4.08
09/10	2,620	2,664	2,605	2,637	+0.92%	373,200	7384億620万	-1.05%	27.56	4.1
09/07	2,639	2,657	2,602	2,613	+0.5%	751,400	7316億8577万	-2.28%	27.31	4.06
09/06	2,677	2,687	2,600	2,600	-4.2%	925,400	7280億4555万	-3.09%	27.17	4.04
09/05	2,671	2,736	2,660	2,714	+1.42%	823,100	7599億6754万	+0.71%	28.36	4.22
09/04	2,687	2,702	2,664	2,676	-0.56%	325,100	7493億2688万	-0.96%	27.96	4.16
09/03	2,731	2,743	2,672	2,691	-1.14%	508,700	7535億2714万	-0.81%	28.12	4.18
08/31	2,677	2,728	2,669	2,722	+1.42%	568,600	7622億768万	+0.07%	28.44	4.23
08/30	2,698	2,699	2,656	2,684	+0.19%	515,700	7515億6702万	-1.58%	28.05	4.17
08/29	2,663	2,716	2,663	2,679	+0.49%	466,200	7501億6693万	-2.08%	27.99	4.16
08/28	2,705	2,737	2,661	2,666	-0.86%	596,500	7465億2670万	-2.88%	27.86	4.14
08/27	2,640	2,704	2,627	2,689	+2.44%	722,100	7529億6711万	-2.32%	28.1	4.18
08/24	2,637	2,647	2,611	2,625	-1.28%	495,200	7350億4599万	-4.86%	27.43	4.08
08/23	2,669	2,680	2,637	2,659	-0.52%	290,600	7445億6658万	-3.9%	27.79	4.13
08/22	2,595	2,677	2,557	2,673	+1.6%	582,400	7484億8683万	-3.75%	27.93	4.15
08/21	2,616	2,658	2,610	2,631	+0.27%	501,900	7367億2609万	-5.5%	27.49	4.09
08/20	2,605	2,632	2,592	2,624	+0.42%	377,300	7347億6597万	-6.02%	27.42	4.08
08/17	2,583	2,617	2,568	2,613	+1.59%	460,900	7316億8577万	-6.61%	27.31	4.06
08/16	2,540	2,625	2,525	2,572	-0.08%	812,300	7202億506万	-8.24%	26.88	3.99
08/15	2,580	2,627	2,550	2,574	-0.23%	606,100	7207億6509万	-8.37%	26.9	4
08/14	2,538	2,592	2,535	2,580	+2.83%	778,100	7224億4520万	-8.41%	26.96	4.01
08/13	2,572	2,577	2,492	2,509	-3.83%	1,201,400	7025億6395万	-11.22%	26.22	3.9
08/10	2,735	2,746	2,609	2,609	-7.97%	2,062,400	7305億6570万	-8%	27.26	4.05
08/09	2,885	2,885	2,816	2,835	-2.34%	728,700	7938億4966万	-0.18%	29.62	4.4
08/08	2,870	2,915	2,850	2,903	+1.54%	668,000	8128億9086万	+2.33%	30.34	4.51
08/07	2,830	2,863	2,822	2,859	+0.14%	358,700	8005億7008万	+0.99%	29.88	4.44

2121 MIXI

株価チャート

2018/08/07～2019/01/04

株価推移

開示資料

決算

株式

チャート