2773 ミューチュアル

2773
2022/08/26
時価
137億円
PER
21.63倍
2010年以降
4.62-39.67倍
(2010-2022年)
PBR
1.09倍
2010年以降
0.36-0.85倍
(2010-2022年)
配当
1.39%
ROE
5.31%
ROA
3.21%
資料
Link
CSV,JSON

株価チャート

株価

8/26

前日 (8/25)
1,796
始値
1,796
高値
1,800
安値
1,795
終値 +0.22%
1,800
出来高 -43.52%
6,100

乖離率

株価(5日)
移動平均値
+0.17%
1,797
株価(25日)
移動平均値
+0.22%
1,796
出来高(5日)
移動平均値
+41.2%
4,320

2022/04/01~2022/08/26

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
08/261,7961,8001,7951,800+0.22%6,100137億1657万+0.22%21.61.09
08/251,7961,7961,7951,796+0.06%10,800136億8609万0%21.551.09
08/241,7961,7961,7951,795-0.06%2,000136億7847万-0.06%21.541.09
08/231,7961,7971,7961,796-0.06%1,200136億8609万0%21.551.09
08/221,7951,7971,7951,797+0.06%1,500136億9371万+0.06%21.561.09
08/191,7961,7961,7951,7960%1,600136億8609万0%21.551.09
08/181,7951,7961,7951,7960%700136億8609万0%21.551.09
08/171,7961,7961,7961,7960%400136億8609万0%21.551.09
08/161,7961,7961,7951,7960%4,600136億8609万0%21.551.09
08/151,7961,7971,7961,7960%2,500136億8609万0%21.551.09
08/121,7961,7961,7961,7960%300136億8609万0%21.551.09
08/101,7961,7971,7961,7960%1,200136億8609万0%21.551.09
08/091,7951,7961,7951,7960%2,400136億8609万0%21.551.09
08/081,7971,7971,7961,796-0.11%300136億8609万0%21.551.09
08/051,7961,7981,7951,798+0.11%1,400137億133万+0.11%21.571.09
08/041,7961,7961,7951,796-0.06%1,700136億8609万0%21.551.09
08/031,7951,7971,7951,797+0.06%1,300136億9371万+0.06%21.561.09
08/021,7961,7961,7951,7960%800136億8609万0%21.551.09
08/011,7951,7971,7951,7960%2,000136億8609万0%21.551.09
07/291,7951,7961,7951,7960%2,100136億8609万0%21.551.09
07/281,7951,7961,7951,7960%4,600136億8609万0%21.551.09
07/271,7951,7961,7951,796+0.06%5,400136億8609万0%21.551.09
07/261,7951,7961,7951,7950%2,200136億7847万-0.06%21.541.09
07/251,7951,7971,7951,7950%6,300136億7847万-0.06%21.541.09
07/221,7951,7961,7951,7950%2,900136億7847万-0.06%21.541.09
07/211,7951,7961,7951,7950%2,600136億7847万-0.06%21.541.09
07/201,7951,7971,7951,7950%1,500136億7847万-0.06%21.541.09
07/191,7941,7961,7941,7950%2,500136億7847万-0.06%21.541.09
07/151,7941,7971,7921,795+0.11%10,000136億7847万-0.06%21.541.09
07/141,7931,7951,7931,793-0.06%3,000136億6323万-0.17%21.511.09
07/131,7981,7981,7941,794-0.22%1,900136億7085万-0.11%21.531.09
07/121,7971,8001,7971,798+0.06%74,200137億133万+0.11%21.571.09
07/111,7971,7981,7971,7970%3,900136億9371万+0.06%21.561.09
07/081,7981,7991,7971,7970%16,900136億9371万+0.06%21.561.09
07/071,7981,7981,7971,7970%11,400136億9371万+0.06%21.561.09
07/061,7971,7981,7971,797+0.06%12,200136億9371万+0.06%21.561.09
07/051,7971,7981,7961,796-0.06%25,100136億8609万+0.06%21.551.09
07/041,7971,7971,7971,7970%6,200136億9371万+0.11%21.561.09
07/011,7971,7971,7971,7970%15,200136億9371万+0.11%21.561.09
06/301,7971,7981,7971,797+0.06%49,600136億9371万+0.11%21.561.09
06/291,7971,7981,7961,7960%71,800136億8609万+0.06%21.551.09
06/281,7971,7981,7961,7960%31,200136億8609万+0.06%21.551.09
06/271,7971,7981,7961,796-0.11%28,600136億8609万+1.81%21.551.09
06/241,7961,7981,7961,798+0.11%17,400137億133万+4.05%21.571.09
06/231,7961,7981,7961,796-0.06%29,700136億8609万+6.59%21.551.09
06/221,7961,7971,7961,797+0.11%10,800136億9371万+9.44%21.561.09
06/211,7961,7971,7951,7950%13,700136億7847万+12.33%21.541.09
06/201,7961,7961,7951,795-0.06%29,700136億7847万+15.43%21.541.09
06/171,7951,7971,7951,796+0.06%46,300136億8609万+18.86%21.551.09
06/161,7951,7961,7951,7950%31,700136億7847万+22.36%21.541.09
06/151,7951,7961,7941,7950%83,100136億7847万+26.05%21.541.09
06/141,7951,7951,7951,7950%10,600136億7847万+30.07%21.541.09
06/131,7951,7961,7951,7950%12,300136億7847万+34.36%21.541.09
06/101,7951,7961,7951,795+0.06%14,000136億7847万+38.82%21.541.09
06/091,7951,7961,7941,7940%47,800136億7085万+43.63%21.531.09
06/081,7941,7951,7941,7940%31,300136億7085万+48.88%21.531.09
06/071,7941,7941,7941,7940%18,400136億7085万+54.39%21.531.09
06/061,7941,7951,7941,7940%39,900136億7085万+60.47%21.531.09
06/031,7941,7951,7941,7940%141,100136億7085万+67.04%21.531.09
06/021,7941,7951,7941,7940%60,500136億7085万+74.01%21.531.09
06/011,7941,7941,7941,7940%132,000136億7085万+81.58%21.531.09
05/311,7941,7951,7941,7940%121,300136億7085万+89.84%21.531.09
05/301,7931,7941,7931,794+0.06%107,700136億7085万+99.11%21.531.09
05/271,7931,7941,7931,7930%67,600136億6323万+109.22%21.511.09
05/261,7941,7951,7931,793-0.06%224,000136億6323万+120.54%21.511.09
05/251,7991,7991,7941,794+74.01%403,400136億7085万+133.29%21.531.09
05/241,0311,0311,0311,031+17.03%11,50078億5654万+42.4%12.370.63
05/23881881881881+20.52%10,50067億1350万+23.91%10.570.54
05/20715731715731+2.67%9,30055億7045万+3.98%8.770.44
05/19710712708712+0.28%1,80054億2566万+1.42%8.540.43
05/18715715709710+0.42%3,30054億1042万+1.28%8.520.43
05/17705712705707+0.43%2,60053億8756万+0.86%8.480.43
05/16708711703704-0.14%2,00053億6470万+0.43%8.450.43
05/13704705703705+0.14%40053億7232万+0.57%8.460.43
05/12703705701704+0.28%1,30053億6470万+0.43%8.450.43
05/11706706701702-0.57%2,00053億4946万+0.14%8.420.43
05/10704706701706+0.14%2,40053億7994万+0.71%8.470.43
05/097057057017050%90053億7232万+0.57%8.460.43
05/06712712705705+0.57%1,10053億7232万+0.43%8.460.43
05/02697709697701+0.14%1,70053億4184万-0.14%8.410.43
04/28700705700700+0.14%1,50053億3422万-0.43%8.40.43
04/27706707697699-0.85%2,90053億2660万-0.57%8.390.42
04/26706710705705-0.14%80053億7232万+0.14%8.460.43
04/25717718706706-0.98%2,10053億7994万+0.28%8.470.43
04/22709720709713-1.38%4,50054億3328万+1.28%8.560.43
04/21695723695723+4.18%41,10055億949万+2.7%8.680.44
04/206986986936940%80052億8850万-1.42%8.330.42
04/19693700693694+0.29%1,30052億8850万-1.42%8.330.42
04/186926926926920%90052億7326万-1.84%8.30.42
04/15690692690692+0.29%90052億7326万-1.84%8.30.42
04/146926926886900%1,10052億5802万-2.27%8.280.42
04/136926936906900%1,00052億5802万-2.27%8.280.42
04/12691695690690-0.29%1,70052億5802万-2.27%8.280.42
04/11698700691692-1.98%1,80052億7326万-2.12%8.30.42
04/08700706698706+1.15%1,20053億7994万-0.28%8.470.43
04/07702704696698-0.57%4,10053億1898万-1.41%8.380.42
04/06705708702702-0.43%1,80053億4946万-0.99%8.420.43
04/05703708703705+0.28%1,90053億7232万-0.7%8.460.43
04/04705709703703-0.28%1,30053億5708万-0.99%8.440.43
04/01708710705705-0.7%60053億7232万-0.7%8.460.43

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
737
7/5
500
3/18
37,100
5/22
--+10.44%
7/4
-13.85%
8/22
2009年
3月期
649
7/15
277
10/10

10/7
46,000
3/17
--+23.92%
12/25
-36.32%
10/7
2010年
3月期
570
7/22

7/15
407
5/8

4/30
39,600
7/15
--+15.39%
7/22
-10.25%
10/14
2011年
3月期
559
2/22
406
5/31
34,600
7/16
46億5088万33億7792万+14.02%
7/22
-13.9%
3/17
2012年
3月期
538
9/22
400
8/26

8/19
34,300
7/15
44億7616万33億2800万+18.36%
9/21
-13.45%
8/12
2013年
3月期
566
7/13
416
6/6

6/5

他2件
23,800
7/13
47億912万34億6112万+12.46%
7/13
-7.04%
6/6
2014年
3月期
484
7/25

7/19
411
3/31
35,200
11/19
40億2688万31億3195万+7.04%
1/21
-7.19%
9/2
2015年
3月期
549
3/24
405
4/14
56,100
3/24
41億8355万30億8622万+10.29%
4/2
-4.62%
10/15
2016年
3月期
1,015
6/15
505
4/15
1,771,700
5/20
77億3462万38億4826万+52.3%
5/21
-13.23%
8/24
2017年
3月期
995
5/16
792
6/27
59,000
5/23
75億8221万60億3529万+9.18%
5/12
-7.03%
6/16
2018年
3月期
906
1/10
841
4/12
36,700
2/26
69億400万64億868万+2.88%
1/9
-2.83%
2/26
2019年
3月期
1,029
9/25
790
12/25
37,600
8/6
78億4130万60億2005万+6.72%
7/26
-11.95%
12/25
2020年
3月期
978
5/16
625
3/13
68,500
5/16
74億5267万47億6270万+12.41%
4/24
-26.06%
3/13
2021年
3月期
960
3/23
670
4/6
62,500
5/19
73億1550万51億561万+16.64%
5/18
-2.69%
11/2
2022年
3月期
965
4/22
688
12/28
80,800
8/10
73億5360万52億4278万+4.49%
1/24
-9%
8/11

年間値上がり率

2004/12/30 vs 2003/12/30
93%(1.93倍)
2005/12/30 vs 2004/12/30
2%(1.02倍)
2006/12/29 vs 2005/12/30
-18%(0.82倍)
2007/12/27 vs 2006/12/29
3%(1.03倍)
2008/12/30 vs 2007/12/27
-28%(0.72倍)
2009/12/30 vs 2008/12/30
4%(1.04倍)
2010/12/27 vs 2009/12/30
8%(1.08倍)
2011/12/28 vs 2010/12/27
-7%(0.93倍)
2012/12/27 vs 2011/12/28
-4%(0.96倍)
2013/12/30 vs 2012/12/27
-6%(0.94倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/30 vs 2014/12/30
94%(1.94倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
-1%(0.99倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
-18%(0.82倍)