2121 MIXI

株価チャート

2019/02/20

2018/09/20～2019/02/20

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
02/20	2,724	2,728	2,663	2,672	-2.41%	369,000	7482億681万	-2.12%	27.92	4.15
02/19	2,719	2,753	2,698	2,738	+1.6%	368,900	7666億8796万	+0.33%	28.61	4.25
02/18	2,757	2,760	2,650	2,695	-0.44%	401,500	7546億4721万	-1.06%	28.16	4.19
02/15	2,679	2,708	2,636	2,707	-0.04%	495,000	7580億742万	-0.4%	28.29	4.2
02/14	2,615	2,720	2,612	2,708	+3.36%	618,900	7582億8744万	-0.11%	28.3	4.21
02/13	2,679	2,715	2,613	2,620	-1.73%	714,200	7336億4590万	-3.07%	27.38	4.07
02/12	2,554	2,675	2,521	2,666	+4.43%	638,700	7465億2670万	-1.22%	27.86	4.14
02/08	2,460	2,592	2,430	2,553	-7.23%	1,091,200	7148億8472万	-5.02%	26.68	3.97
02/07	2,816	2,822	2,725	2,752	-3.27%	764,400	7706億821万	+2.76%	28.76	4.27
02/06	2,872	2,893	2,840	2,845	-0.94%	414,500	7966億4984万	+7%	29.73	4.42
02/05	2,884	2,887	2,844	2,872	+0.81%	494,000	8042億1031万	+9.12%	30.01	4.46
02/04	2,784	2,860	2,782	2,849	+3.41%	502,700	7977億6991万	+9.45%	29.77	4.43
02/01	2,749	2,776	2,726	2,755	+0.07%	355,300	7714億4826万	+6.95%	28.79	4.28
01/31	2,690	2,756	2,689	2,753	+3.61%	475,300	7708億8823万	+7.75%	28.77	4.28
01/30	2,695	2,737	2,630	2,657	-4.94%	1,026,500	7440億655万	+4.69%	27.76	4.13
01/29	2,763	2,800	2,744	2,795	+0.79%	405,200	7826億4896万	+10.61%	29.21	4.34
01/28	2,773	2,799	2,757	2,773	-0.54%	423,300	7764億8858万	+10.39%	28.98	4.31
01/25	2,738	2,795	2,726	2,788	+1.53%	585,000	7806億8884万	+11.48%	29.13	4.33
01/24	2,691	2,750	2,691	2,746	+1.03%	441,400	7689億2810万	+10.28%	28.69	4.27
01/23	2,698	2,741	2,684	2,718	-0.18%	448,500	7610億8761万	+9.69%	28.4	4.22
01/22	2,731	2,765	2,695	2,723	-0.8%	514,000	7624億8770万	+10.51%	28.45	4.23
01/21	2,761	2,780	2,735	2,745	+0.22%	457,700	7686億4809万	+11.95%	28.68	4.26
01/18	2,701	2,760	2,689	2,739	+0.92%	621,300	7669億6798万	+12.21%	28.62	4.25
01/17	2,666	2,745	2,645	2,714	+1.61%	612,400	7599億6754万	+11.6%	28.36	4.22
01/16	2,694	2,726	2,664	2,671	+0.64%	743,600	7479億2679万	+10.05%	27.91	4.15
01/15	2,620	2,673	2,616	2,654	+2.31%	625,800	7431億6649万	+9.49%	27.73	4.12
01/11	2,564	2,623	2,551	2,594	+1.61%	525,700	7263億6544万	+7.01%	27.11	4.03
01/10	2,507	2,558	2,468	2,553	+0.91%	594,300	7148億8472万	+5.19%	26.68	3.97
01/09	2,512	2,542	2,463	2,530	+1.12%	662,600	7084億4432万	+4.07%	26.44	3.93
01/08	2,522	2,546	2,490	2,502	-0.91%	649,200	7006億383万	+2.75%	26.15	3.89
01/07	2,450	2,527	2,431	2,525	+5.25%	947,900	7070億4423万	+3.65%	26.39	3.92
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

2121 MIXI

株価チャート

2018/09/20～2019/02/20

株価推移

開示資料

決算

株式

チャート