2121 MIXI

株価チャート

2022/04/19

2021/11/22～2022/04/19

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
2022
04/19	2,243	2,268	2,236	2,252	+0.81%	152,300	1761億7587万	+0.99%	31.66	0.9
04/18	2,230	2,250	2,213	2,234	-0.27%	153,500	1747億6771万	+0.36%	31.41	0.9
04/15	2,219	2,242	2,202	2,240	+0.49%	144,800	1752億3710万	+0.9%	31.49	0.9
04/14	2,231	2,246	2,219	2,229	+0.04%	102,200	1743億7656万	+0.54%	31.34	0.89
04/13	2,192	2,235	2,177	2,228	+2.2%	156,200	1742億9833万	+0.72%	31.32	0.89
04/12	2,152	2,189	2,152	2,180	+0.41%	145,500	1705億4325万	-1.18%	30.65	0.87
04/11	2,200	2,209	2,160	2,171	-1.72%	149,800	1698億3917万	-1.54%	30.52	0.87
04/08	2,238	2,250	2,202	2,209	-0.81%	142,700	1728億1194万	+0.18%	31.05	0.89
04/07	2,236	2,242	2,218	2,227	-2.02%	176,700	1742億2010万	+0.95%	31.31	0.89
04/06	2,280	2,302	2,267	2,273	-1.52%	244,900	1778億1872万	+2.94%	31.95	0.91
04/05	2,328	2,337	2,283	2,308	+0.22%	258,000	1805億5680万	+4.48%	32.45	0.93
04/04	2,242	2,303	2,228	2,303	+3.18%	287,000	1801億6564万	+4.44%	32.38	0.92
04/01	2,200	2,250	2,178	2,232	+1.32%	228,100	1746億1125万	+1.32%	31.38	0.89
03/31	2,230	2,238	2,203	2,203	-2.18%	261,800	1723億4256万	0%	15.58	0.87
03/30	2,238	2,260	2,213	2,252	-1.18%	334,200	1761億7587万	+2.18%	15.92	0.89
03/29	2,251	2,307	2,247	2,279	+0.62%	356,900	1782億8810万	+3.4%	16.11	0.9
03/28	2,279	2,298	2,259	2,265	-1.01%	254,900	1771億9287万	+2.81%	16.01	0.9
03/25	2,258	2,307	2,244	2,288	+2.19%	505,200	1789億9218万	+3.81%	16.18	0.91
03/24	2,245	2,267	2,223	2,239	-0.71%	347,900	1751億5887万	+1.54%	15.83	0.89
03/23	2,235	2,270	2,231	2,255	+2.73%	301,600	1764億1056万	+2.27%	15.94	0.89
03/22	2,226	2,226	2,187	2,195	+0.09%	229,700	1717億1671万	-0.45%	15.52	0.87
03/18	2,183	2,210	2,158	2,193	+0.41%	434,200	1715億6025万	-0.72%	15.5	0.87
03/17	2,222	2,222	2,157	2,184	+0.55%	196,800	1708億5617万	-1.31%	15.44	0.87
03/16	2,170	2,187	2,154	2,172	+1.92%	194,300	1699億1740万	-2.07%	15.36	0.86
03/15	2,165	2,170	2,124	2,131	-0.79%	186,100	1667億994万	-4.22%	15.07	0.84
03/14	2,095	2,161	2,092	2,148	+2.24%	262,000	1680億3986万	-3.59%	15.19	0.85
03/11	2,114	2,139	2,090	2,101	-3%	272,900	1643億6301万	-5.7%	14.85	0.83
03/10	2,148	2,179	2,133	2,166	+3.24%	233,100	1694億4802万	-2.96%	15.31	0.86
03/09	2,086	2,113	2,084	2,098	+0.38%	225,200	1641億2832万	-5.96%	14.83	0.83
03/08	2,110	2,150	2,086	2,090	-2.56%	227,500	1635億247万	-6.32%	14.78	0.83
03/07	2,149	2,157	2,111	2,145	-0.92%	215,000	1678億517万	-3.81%	15.17	0.85
03/04	2,203	2,212	2,151	2,165	-2.87%	275,200	1693億6979万	-2.78%	15.31	0.86
03/03	2,293	2,296	2,225	2,229	-2.71%	259,300	1743億7656万	+0.22%	15.76	0.88
03/02	2,268	2,294	2,260	2,291	+0.17%	181,900	1792億2687万	+3.29%	16.2	0.91
03/01	2,256	2,294	2,252	2,287	+2.74%	208,100	1789億1395万	+3.39%	16.17	0.91
02/28	2,219	2,236	2,205	2,226	-0.45%	229,300	1741億4187万	+0.77%	15.74	0.88
02/25	2,264	2,280	2,231	2,236	-0.04%	224,300	1749億2418万	+1.41%	15.81	0.89
02/24	2,237	2,257	2,215	2,237	0%	200,500	1750億241万	+1.68%	15.82	0.89
02/22	2,231	2,255	2,221	2,237	-0.13%	173,000	1750億241万	+1.96%	15.82	0.89
02/21	2,211	2,250	2,203	2,240	-0.88%	190,900	1752億3710万	+2.33%	15.84	0.89
02/18	2,257	2,273	2,245	2,260	-1.35%	185,200	1768億172万	+3.57%	15.98	0.9
02/17	2,306	2,319	2,281	2,291	-0.39%	280,800	1792億2687万	+5.33%	16.2	0.91
02/16	2,288	2,300	2,269	2,300	+2.22%	249,500	1799億3095万	+6.19%	16.26	0.91
02/15	2,255	2,274	2,239	2,250	-0.22%	349,100	1760億1941万	+4.36%	15.91	0.89
02/14	2,257	2,282	2,248	2,255	-1.83%	316,900	1764億1056万	+4.98%	15.94	0.89
02/10	2,320	2,320	2,288	2,297	+0.09%	252,100	1796億9626万	+7.39%	16.24	0.91
02/09	2,284	2,301	2,253	2,295	0%	449,300	1795億3980万	+7.8%	16.23	0.91
02/08	2,345	2,345	2,258	2,295	-2.67%	713,700	1795億3980万	+8.25%	16.23	0.91
02/07	2,384	2,418	2,310	2,358	+7.33%	1,373,100	1844億6834万	+11.81%	16.67	0.93
02/04	2,140	2,203	2,128	2,197	+2%	509,600	1718億7317万	+4.82%	15.53	0.87
02/03	2,158	2,184	2,126	2,154	-1.6%	336,900	1685億925万	+3.06%	15.23	0.85
02/02	2,154	2,189	2,154	2,189	+2.24%	373,100	1712億4733万	+5.04%	15.48	0.87
02/01	2,164	2,181	2,122	2,141	+1.28%	298,300	1674億9224万	+3.03%	15.14	0.85
01/31	2,060	2,134	2,060	2,114	+2.32%	351,700	1653億8001万	+1.93%	14.95	0.84
01/28	2,086	2,108	2,057	2,066	+0.15%	326,100	1616億2493万	-0.29%	14.61	0.82
01/27	2,087	2,105	2,051	2,063	-1.43%	302,600	1613億9024万	-0.34%	14.59	0.82
01/26	2,085	2,114	2,065	2,093	+0.82%	277,100	1637億3716万	+1.26%	14.8	0.83
01/25	2,120	2,134	2,061	2,076	-3.08%	352,600	1624億724万	+0.63%	14.68	0.82
01/24	2,169	2,174	2,112	2,142	-2.77%	473,300	1675億7048万	+3.93%	15.14	0.85
01/21	2,163	2,217	2,151	2,203	+2.61%	1,210,400	1723億4256万	+7.15%	15.58	0.87
01/20	2,116	2,152	2,102	2,147	+2.38%	443,800	1679億6163万	+4.83%	15.18	0.85
01/19	2,085	2,109	2,072	2,097	0%	298,900	1640億5009万	+2.59%	14.83	0.83
01/18	2,112	2,132	2,080	2,097	-0.1%	289,400	1640億5009万	+2.74%	14.83	0.83
01/17	2,073	2,101	2,067	2,099	+1.3%	168,800	1642億655万	+2.89%	14.84	0.83
01/14	2,071	2,072	2,039	2,072	-0.43%	284,800	1620億9432万	+1.72%	14.65	0.82
01/13	2,060	2,086	2,053	2,081	0%	198,200	1627億9839万	+2.21%	14.71	0.82
01/12	2,070	2,093	2,064	2,081	+1.61%	196,600	1627億9839万	+2.41%	14.71	0.82
01/11	2,050	2,055	2,026	2,048	+0.29%	247,000	1602億1678万	+0.89%	14.48	0.81
01/07	2,044	2,059	2,019	2,042	+0.49%	251,200	1597億4739万	+0.79%	14.44	0.81
01/06	2,031	2,044	2,015	2,032	-1.07%	300,200	1589億6508万	+0.35%	14.37	0.81
01/05	2,067	2,090	2,049	2,054	-0.39%	316,700	1606億8616万	+1.48%	14.52	0.81
01/04	2,046	2,064	2,028	2,062	+2.33%	263,300	1613億1201万	+1.83%	14.58	0.82
2021
12/30	2,032	2,035	2,015	2,015	-1.47%	219,900	1576億3516万	-0.69%	14.25	0.8
12/29	2,025	2,053	2,025	2,045	+0.64%	208,300	1599億8208万	+0.44%	14.46	0.81
12/28	2,020	2,034	2,019	2,032	+0.99%	236,500	1589億6508万	-0.59%	14.37	0.81
12/27	2,034	2,034	2,006	2,012	-1.18%	187,900	1574億47万	-2.04%	14.22	0.8
12/24	2,038	2,051	2,032	2,036	-0.1%	145,400	1592億7801万	-1.4%	14.39	0.81
12/23	2,065	2,075	2,028	2,038	-0.83%	152,100	1594億3447万	-1.78%	14.41	0.81
12/22	2,033	2,061	2,030	2,055	+1.83%	253,000	1607億6439万	-1.44%	14.53	0.81
12/21	2,009	2,023	1,995	2,018	+1.15%	229,400	1578億6985万	-3.63%	14.27	0.8
12/20	2,000	2,009	1,985	1,995	+0.05%	287,000	1560億7054万	-5.27%	14.1	0.79
12/17	2,025	2,028	1,988	1,994	-1.82%	488,000	1559億9231万	-5.72%	14.1	0.79
12/16	2,041	2,048	2,021	2,031	+0.79%	251,100	1588億8685万	-4.33%	14.36	0.8
12/15	2,000	2,031	2,000	2,015	+1.1%	262,000	1576億3516万	-5.44%	14.25	0.8
12/14	1,999	2,019	1,985	1,993	-2.54%	481,600	1559億1408万	-6.78%	14.09	0.79
12/13	2,062	2,071	2,041	2,045	+0.15%	337,800	1599億8208万	-4.8%	14.46	0.81
12/10	2,048	2,048	2,023	2,042	-0.49%	317,100	1597億4739万	-6.16%	14.44	0.81
12/09	2,057	2,068	2,030	2,052	+0.98%	415,200	1605億2970万	-6.85%	14.51	0.81
12/08	2,043	2,064	2,030	2,032	-0.39%	362,100	1589億6508万	-8.76%	14.37	0.81
12/07	2,030	2,047	2,019	2,040	+2.1%	284,100	1595億9093万	-9.37%	14.42	0.81
12/06	2,004	2,026	1,987	1,998	-0.94%	331,700	1563億523万	-12.1%	14.13	0.79
12/03	1,974	2,017	1,941	2,017	+2.7%	481,100	1577億9162万	-12.19%	14.26	0.8
12/02	1,977	1,994	1,951	1,964	-2.09%	460,200	1536億4538万	-15.34%	13.89	0.78
12/01	1,999	2,017	1,962	2,006	-0.74%	416,500	1569億3108万	-14.57%	14.18	0.79
11/30	2,077	2,117	2,020	2,021	-2.32%	499,600	1581億454万	-14.8%	14.29	0.8
11/29	2,063	2,123	2,063	2,069	-3.68%	418,800	1618億5962万	-13.72%	14.63	0.82
11/26	2,209	2,209	2,134	2,148	-2.81%	389,600	1680億3986万	-11.24%	15.19	0.85
11/25	2,229	2,240	2,200	2,210	-0.99%	195,600	1728億9017万	-9.39%	15.62	0.88
11/24	2,280	2,281	2,222	2,232	-2.11%	385,900	1746億1125万	-9.12%	15.78	0.88
11/22	2,283	2,290	2,264	2,280	-0.13%	150,100	1783億6633万	-7.65%	16.12	0.9

2121 MIXI

株価チャート

2021/11/22～2022/04/19

株価推移

開示資料

決算

株式

チャート