2121 MIXI

PBR

2024/02/13

2023/09/14～2024/02/13

株価＆PBRの推移

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
2024
02/13	2,497	2,509	2,438	2,451	-0.65%	510,300	1807億1431万	-2.31%	18.14	1.01
02/09	2,483	2,491	2,462	2,467	-1.28%	283,900	1818億9400万	-1.63%	18.26	1.01
02/08	2,503	2,516	2,484	2,499	-0.4%	281,200	1842億5339万	-0.28%	18.49	1.03
02/07	2,549	2,557	2,509	2,509	-1.53%	133,800	1849億9070万	+0.32%	18.57	1.03
02/06	2,521	2,553	2,498	2,548	+0.95%	169,600	1878億6620万	+2.17%	18.86	1.05
02/05	2,545	2,553	2,524	2,524	0%	170,300	1860億9666万	+1.53%	18.68	1.04
02/02	2,517	2,547	2,513	2,524	+0.32%	154,400	1860億9666万	+1.86%	18.68	1.04
02/01	2,529	2,538	2,512	2,516	-0.83%	202,800	1855億681万	+1.9%	18.62	1.03
01/31	2,548	2,548	2,520	2,537	-0.86%	182,800	1870億5516万	+3%	18.78	1.04
01/30	2,568	2,568	2,550	2,559	+0.16%	164,500	1886億7724万	+4.28%	18.94	1.05
01/29	2,543	2,563	2,543	2,555	+0.47%	214,400	1883億8232万	+4.5%	18.91	1.05
01/26	2,534	2,563	2,520	2,543	+0.36%	251,300	1874億9755万	+4.35%	18.82	1.05
01/25	2,505	2,540	2,505	2,534	+1.44%	233,300	1868億3397万	+4.32%	18.75	1.04
01/24	2,519	2,527	2,490	2,498	-0.72%	155,500	1841億7966万	+3.18%	18.49	1.03
01/23	2,533	2,539	2,504	2,516	-0.67%	196,500	1855億681万	+4.1%	18.62	1.03
01/22	2,526	2,537	2,508	2,533	+0.96%	198,200	1867億6024万	+5.06%	18.75	1.04
01/19	2,535	2,557	2,496	2,509	-0.87%	329,900	1849億9070万	+4.41%	18.57	1.03
01/18	2,519	2,533	2,513	2,531	+0.96%	226,100	1866億1278万	+5.59%	18.73	1.04
01/17	2,513	2,534	2,501	2,507	+0.24%	238,400	1848億4324万	+4.94%	18.55	1.03
01/16	2,507	2,516	2,499	2,501	+0.44%	326,100	1844億85万	+4.86%	18.51	1.03
01/15	2,490	2,490	2,477	2,490	+0.85%	168,400	1835億8981万	+4.58%	18.43	1.02
01/12	2,500	2,503	2,453	2,469	-0.56%	234,500	1820億4146万	+3.83%	18.27	1.02
01/11	2,480	2,503	2,462	2,483	+0.57%	389,700	1830億7370万	+4.55%	18.38	1.02
01/10	2,473	2,480	2,455	2,469	+0.45%	220,100	1820億4146万	+4.13%	18.27	1.02
01/09	2,436	2,467	2,434	2,458	+1.32%	321,400	1812億3042万	+3.76%	18.19	1.01
01/05	2,428	2,433	2,412	2,426	+0.54%	327,900	1788億7104万	+2.45%	17.95	1
01/04	2,359	2,415	2,329	2,413	+2.2%	408,000	1779億1254万	+2.03%	17.86	0.99
2023
12/29	2,340	2,366	2,340	2,361	+0.94%	183,600	1740億7853万	-0.08%	17.47	0.97
12/28	2,323	2,339	2,317	2,339	-0.21%	118,200	1724億5645万	-1.02%	17.31	0.96
12/27	2,326	2,345	2,322	2,344	+0.82%	218,100	1728億2511万	-0.89%	17.35	0.96
12/26	2,326	2,335	2,314	2,325	+0.26%	179,800	1714億2422万	-1.69%	17.21	0.96
12/25	2,365	2,365	2,319	2,319	-1.11%	133,200	1709億8184万	-1.95%	17.16	0.95
12/22	2,345	2,361	2,340	2,345	+0.43%	135,000	1728億9884万	-0.8%	17.35	0.96
12/21	2,314	2,340	2,306	2,335	+0.21%	147,500	1721億6153万	-1.14%	17.28	0.96
12/20	2,343	2,349	2,330	2,330	-0.68%	194,500	1717億9288万	-1.35%	17.24	0.96
12/19	2,352	2,357	2,334	2,346	+0.3%	147,400	1729億7257万	-0.68%	17.36	0.97
12/18	2,320	2,345	2,315	2,339	-0.17%	174,400	1724億5645万	-0.89%	17.31	0.96
12/15	2,381	2,384	2,334	2,343	-1.64%	489,700	1727億5138万	-0.68%	17.34	0.96
12/14	2,390	2,416	2,367	2,382	+0.17%	249,300	1756億2688万	+1.02%	17.63	0.98
12/13	2,360	2,384	2,354	2,378	+1.58%	208,800	1753億3196万	+0.89%	17.6	0.98
12/12	2,359	2,370	2,333	2,341	-0.68%	133,700	1726億391万	-0.59%	17.32	0.96
12/11	2,337	2,360	2,324	2,357	+0.86%	230,400	1737億8361万	+0.08%	17.44	0.97
12/08	2,381	2,389	2,320	2,337	-2.75%	418,600	1723億899万	-0.72%	17.3	0.96
12/07	2,395	2,413	2,385	2,403	+0.08%	190,700	1771億7523万	+2.21%	17.78	0.99
12/06	2,408	2,412	2,392	2,401	+0.04%	193,800	1770億2777万	+2.34%	17.77	0.99
12/05	2,391	2,415	2,383	2,400	+0.25%	226,800	1769億5404万	+2.61%	17.76	0.99
12/04	2,390	2,407	2,369	2,394	+0.34%	257,000	1765億1165万	+2.57%	17.72	0.98
12/01	2,416	2,425	2,381	2,386	-1.28%	352,800	1759億2180万	+2.49%	17.66	0.98
11/30	2,430	2,448	2,390	2,417	-0.41%	538,200	1782億746万	+3.96%	17.89	0.99
11/29	2,368	2,427	2,364	2,427	+2.93%	362,000	1789億4477万	+4.61%	17.96	1
11/28	2,364	2,366	2,341	2,358	-0.25%	154,800	1738億5734万	+1.95%	17.45	0.97
11/27	2,378	2,398	2,358	2,364	-0.17%	145,000	1742億9972万	+2.34%	17.49	0.97
11/24	2,406	2,409	2,364	2,368	-0.88%	192,500	1745億9465万	+2.6%	17.52	0.97
11/22	2,355	2,399	2,350	2,389	+1.66%	402,200	1761億4300万	+3.69%	17.68	0.98
11/21	2,314	2,358	2,314	2,350	+1.25%	268,700	1732億6749万	+2.17%	17.39	0.97
11/20	2,325	2,332	2,307	2,321	+0.87%	200,800	1711億2930万	+1.13%	17.18	0.95
11/17	2,280	2,304	2,269	2,301	+0.74%	200,500	1696億5468万	+0.39%	17.03	0.95
11/16	2,334	2,337	2,282	2,284	-2.43%	211,900	1684億126万	-0.35%	16.9	0.94
11/15	2,334	2,349	2,321	2,341	+0.99%	204,000	1726億391万	+2.14%	17.32	0.96
11/14	2,320	2,340	2,316	2,318	+0.26%	237,500	1709億811万	+1.18%	17.15	0.95
11/13	2,263	2,339	2,261	2,312	-0.04%	264,000	1704億6572万	+0.92%	17.11	0.95
11/10	2,315	2,316	2,280	2,313	-0.17%	294,000	1705億3945万	+0.96%	17.12	0.95
11/09	2,360	2,360	2,293	2,317	-1.57%	294,300	1708億3437万	+1.18%	17.15	0.95
11/08	2,333	2,361	2,320	2,354	+1.07%	525,500	1735億6242万	+2.84%	17.42	0.97
11/07	2,311	2,330	2,301	2,329	-0.17%	315,700	1717億1914万	+1.79%	17.24	0.96
11/06	2,368	2,372	2,329	2,333	+0.21%	365,400	1720億1407万	+1.92%	17.27	0.96
11/02	2,293	2,334	2,282	2,328	+2.37%	446,500	1716億4541万	+1.62%	17.23	0.96
11/01	2,294	2,297	2,273	2,274	-0.18%	307,800	1676億6395万	-0.96%	16.83	0.94
10/31	2,225	2,282	2,224	2,278	+2.66%	354,100	1679億5887万	-1.04%	16.86	0.94
10/30	2,250	2,250	2,208	2,219	-2.33%	519,100	1636億875万	-3.9%	16.42	0.91
10/27	2,255	2,272	2,242	2,272	+0.75%	206,700	1675億1649万	-1.9%	16.81	0.93
10/26	2,271	2,285	2,251	2,255	-1.57%	195,600	1662億6306万	-2.89%	16.69	0.93
10/25	2,316	2,325	2,288	2,291	-0.3%	328,800	1689億1737万	-1.59%	16.95	0.94
10/24	2,265	2,305	2,249	2,298	+1.73%	271,700	1694億3349万	-1.5%	17.01	0.95
10/23	2,286	2,297	2,250	2,259	-1.31%	257,700	1665億5799万	-3.42%	16.72	0.93
10/20	2,287	2,306	2,267	2,289	-0.39%	220,800	1687億6991万	-2.39%	16.94	0.94
10/19	2,271	2,307	2,266	2,298	+0.48%	375,000	1694億3349万	-2.21%	17.01	0.95
10/18	2,278	2,289	2,262	2,287	+0.79%	293,100	1686億2245万	-2.89%	16.93	0.94
10/17	2,253	2,271	2,247	2,269	+1.52%	221,000	1672億9529万	-3.82%	16.79	0.93
10/16	2,226	2,253	2,224	2,235	-0.53%	218,500	1647億8844万	-5.46%	16.54	0.92
10/13	2,275	2,279	2,242	2,247	-2.01%	233,400	1656億7321万	-5.23%	16.63	0.92
10/12	2,295	2,296	2,273	2,293	-0.35%	202,200	1690億6483万	-3.61%	16.97	0.94
10/11	2,316	2,317	2,301	2,301	-0.56%	146,100	1696億5468万	-3.48%	17.03	0.95
10/10	2,316	2,327	2,308	2,314	0%	218,000	1706億1318万	-3.18%	17.12	0.95
10/06	2,306	2,323	2,299	2,314	0%	166,100	1706億1318万	-3.38%	17.12	0.95
10/05	2,283	2,317	2,281	2,314	+1.36%	185,000	1706億1318万	-3.54%	17.12	0.95
10/04	2,263	2,295	2,250	2,283	-0.65%	301,000	1683億2753万	-5.07%	16.9	0.94
10/03	2,314	2,319	2,290	2,298	-0.61%	255,600	1694億3349万	-4.69%	17.01	0.95
10/02	2,369	2,378	2,312	2,312	-2.49%	333,700	1704億6572万	-4.3%	17.11	0.95
09/29	2,372	2,387	2,357	2,371	-0.04%	199,400	1854億8534万	-2.02%	17.55	0.99
09/28	2,391	2,405	2,362	2,372	-3.34%	326,100	1855億6357万	-2.06%	17.55	0.99
09/27	2,411	2,455	2,405	2,454	+0.9%	398,600	1919億7850万	+1.24%	18.16	1.02
09/26	2,451	2,453	2,431	2,432	-1.06%	235,500	1902億5742万	+0.41%	18	1.01
09/25	2,429	2,469	2,418	2,458	+2.67%	415,400	1922億9142万	+1.53%	18.19	1.02
09/22	2,390	2,403	2,386	2,394	-0.33%	196,700	1872億8465万	-0.99%	17.72	1
09/21	2,403	2,412	2,385	2,402	-0.04%	251,000	1879億1050万	-0.66%	17.78	1
09/20	2,437	2,437	2,403	2,403	-1.11%	285,700	1879億8873万	-0.66%	17.78	1
09/19	2,429	2,438	2,414	2,430	-0.21%	220,100	1901億96万	+0.33%	17.98	1.01
09/15	2,430	2,445	2,424	2,435	+0.91%	344,300	1904億9211万	+0.41%	18.02	1.02
09/14	2,412	2,424	2,406	2,413	+0.12%	155,600	1887億7104万	-0.62%	17.86	1.01

2121 MIXI

PBR

2023/09/14～2024/02/13

株価＆PBRの推移

開示資料

決算

株式

チャート