7105 三菱ロジスネクスト

7105
2021/01/15
時価
1310億円
PER 予
-倍
2010年以降
赤字-41.44倍
(2010-2020年)
PBR
2.58倍
2010年以降
0.42-3.36倍
(2010-2020年)
配当 予
0.65%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

1/15

前日 (1/14)
1,247
始値
1,251
高値
1,252
安値
1,229
終値 -1.36%
1,230
出来高 -20.91%
38,200

乖離率

株価(5日)
移動平均値
-2.69%
1,264
株価(25日)
移動平均値
+0.16%
1,228
出来高(5日)
移動平均値
-56.67%
88,160

2020/08/19~2021/01/15

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
2021
01/151,2511,2521,2291,230-1.36%38,2001310億5405万+0.16%-2.58
01/141,2431,2521,2151,247-0.16%48,3001328億6537万+1.63%-2.61
01/131,2501,2601,2371,249-0.4%64,9001330億7846万+1.96%-2.62
01/121,3131,3301,2511,254-6.42%142,7001336億1120万+2.53%-2.63
01/081,2551,3471,2511,340+6.6%146,7001427億7433万+9.48%-2.81
01/071,2401,2751,2361,257+3.46%116,2001339億3085万+3.03%-2.63
01/061,1881,2251,1781,215+3.76%84,0001294億5583万-0.25%-2.54
01/051,1561,1871,1551,171-0.34%49,2001247億6772万-3.46%-2.45
01/041,1881,1881,1551,175-0.76%48,8001251億9391万-3.05%-2.46
2020
12/301,1801,2041,1671,184-1.17%59,6001261億5284万-1.99%-2.48
12/291,1871,2051,1661,198+0.08%81,4001276億4451万-0.33%-2.51
12/281,1981,2071,1741,197+0.5%74,9001275億3797万0%-2.51
12/251,1831,2051,1771,191+1.02%56,2001268億9868万+0.17%-2.49
12/241,1881,2011,1781,179-1.91%88,9001256億2010万-0.17%-2.47
12/231,2281,2281,1781,202-0.08%44,7001280億7071万+2.39%-2.52
12/221,2551,2601,2021,203-3.76%84,8001281億7725万+3.26%-2.52
12/211,2451,2611,2381,250-0.32%74,7001331億7876万+8.04%-2.62
12/181,2171,2551,2091,254+3.21%110,1001336億493万+9.42%-2.63
12/171,2561,2561,2151,215-3.57%58,6001294億4976万+6.77%-2.54
12/161,2631,2751,2571,260+0.96%46,2001342億4419万+11.5%-2.64
12/151,2271,2651,2021,248+1.22%55,5001329億6568万+11.43%-2.61
12/141,2131,2431,2131,233+1.65%67,8001313億6753万+11.28%-2.58
12/111,2501,2511,2021,213-4.64%163,5001292億3667万+10.68%-2.54
12/101,2571,2831,2511,272+1.68%76,6001355億2271万+17.24%-2.66
12/091,2281,2631,2181,251+2.37%65,2001332億8530万+16.92%-2.62
12/081,1901,2231,1771,222+1.58%91,8001301億9556万+15.72%-2.56
12/071,2001,2111,1731,203+0.25%112,8001281億7124万+15.45%-2.52
12/041,2271,2411,1801,200-4.53%112,2001278億5161万+16.62%-2.51
12/031,2601,3001,2491,2570%176,6001339億2456万+23.6%-2.63
12/021,2111,2621,2011,257+5.72%246,9001339億2456万+25.2%-2.63
12/011,1381,2141,1351,189+7.31%276,8001266億7964万+19.86%-2.49
11/301,1261,1371,1071,108-2.72%199,5001180億4965万+12.72%-2.32
11/271,0771,1421,0771,139+7.15%222,1001213億5249万+16.58%-2.39
11/261,0481,0701,0331,063+0.66%99,6001132億5522万+9.7%-2.23
11/251,0781,0901,0561,056-0.28%91,6001125億942万+9.54%-2.21
11/241,0381,0641,0381,059+5.69%120,4001128億2905万+10.31%-2.22
11/209991,0069841,002+1.11%94,8001067億5609万+4.81%-2.1
11/199981,004985991-0.4%61,8001055億8412万+3.99%-2.08
11/189971,002978995+0.61%61,1001060億1029万+4.52%-2.08
11/17994994982989+0.2%70,9001053億7103万+4%-2.07
11/161,0091,020985987-0.7%142,3001051億5795万+3.89%-2.07
11/131,0351,035992994-4.42%67,4001059億375万+4.85%-2.08
11/121,0321,0451,0241,040+0.58%94,3001108億473万+9.59%-2.18
11/111,0201,0481,0131,034+3.19%172,1001101億6547万+9.07%-2.17
11/109741,0109711,002+5.47%184,4001067億5609万+5.81%-2.1
11/09932952930950+2.59%51,8001012億1586万+0.42%-1.99
11/06921928906926-0.22%52,400986億5883万-2.22%-1.94
11/05900935880928+3.34%159,100988億7191万-2.11%-1.94
11/04910922898898-0.88%87,700956億7562万-5.37%-1.88
11/02889917871906+3.19%164,400965億2796万-4.83%-1.9
10/30904904869878-1.24%92,400935億4476万-7.87%-1.84
10/29886911882889-0.89%99,800947億1673万-6.91%-1.86
10/28925925892897-3.34%69,900955億6908万-6.37%-1.88
10/27942945922928-3.33%62,800988億7191万-3.43%-1.94
10/26958976951960-0.31%63,0001022億8129万-0.1%-2.01
10/23953968935963+2.12%60,2001026億92万+0.21%-2.02
10/22950953930943-0.95%56,6001004億7006万-1.87%-1.97
10/21937966937952+1.38%81,2001014億2894万-1.24%-1.99
10/20957957931939-2.19%67,6001000億4388万-2.69%-1.97
10/19944964944960+2.13%61,1001022億8129万-0.72%-2.01
10/16946950933940-0.53%47,5001001億5043万-2.89%-1.97
10/15952971945945-1.46%45,3001006億8314万-2.68%-1.98
10/14965975955959-1.74%58,9001021億7474万-1.34%-2.01
10/13968978960976+2.74%68,0001039億8598万+0.31%-2.04
10/12963972943950+0.32%85,2001012億1586万-2.36%-1.99
10/09991995940947-6.24%155,9001008億9623万-2.97%-1.98
10/081,0181,0241,0031,010+0.2%65,7001076億844万+3.17%-2.12
10/071,0211,0219961,008-1.18%70,0001073億9535万+3.07%-2.11
10/069971,0209941,020+3.24%89,4001086億7387万+4.29%-2.14
10/05970993969988+3.56%77,6001052億6449万+1.13%-2.07
10/02962975946954+0.32%85,1001016億4203万-2.35%-2
09/30957990951951-2.16%90,0001013億2240万-2.86%-1.99
09/29960977955972+1.67%137,0001035億5980万-0.61%-2.04
09/28957957930956+1.27%93,5001018億5512万-2.25%-2
09/25940955937944+1.72%116,0001005億7660万-3.48%-1.98
09/24953953926928-2.62%70,700988億7191万-5.31%-1.94
09/23958958943953-1.75%73,0001015億3453万-3.05%-2
09/18935972935970+3.63%91,1001033億4575万-1.52%-2.03
09/17950956935936-2.09%86,500997億2332万-5.07%-1.96
09/16983983953956-2.45%105,1001018億5416万-3.24%-2
09/15988990967980-1.71%67,4001044億1117万-1.01%-2.05
09/149911,002985997+1.01%74,5001062億2238万+0.71%-2.09
09/11994994972987-1.2%149,7001051億5696万+0.2%-2.07
09/109881,003985999+1.63%98,0001064億3547万+1.73%-2.09
09/09984999976983-1.6%86,1001047億3079万+0.31%-2.06
09/089961,000978999+1.22%97,2001064億3547万+2.15%-2.09
09/079661,002966987+1.44%94,7001051億5696万+1.33%-2.07
09/04974989962973-1.62%136,8001036億6537万+0.31%-2.04
09/031,0141,022989989-2.47%158,6001053億7005万+2.06%-2.07
09/021,0141,0199981,014+0.3%61,0001080億3360万+4.54%-2.12
09/011,0001,0299831,011+1.2%88,3001077億1397万+4.23%-2.12
08/311,0001,019996999-0.7%87,3001064億3547万+2.88%-2.09
08/281,0051,0459961,006+0.7%173,3001071億8126万+3.5%-2.11
08/271,0011,008992999+1.22%84,6001064億3547万+2.67%-2.09
08/269769899679870%58,6001051億5696万+1.23%-2.07
08/25977990975987+3.89%42,7001051億5696万+1.02%-2.07
08/24963965946950-1.35%29,9001012億1491万-2.86%-1.99
08/219619789599630%42,8001025億9995万-1.83%-2.02
08/20976988957963-2.43%64,0001025億9995万-1.83%-2.02
08/199961,003986987-0.7%33,1001051億5696万+0.82%-2.07

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
2010年
3月期
274
7/3
171
2/12
117,000
3/18
--+14.35%
6/8
-12.44%
11/27
2011年
3月期
260
5/13
147
3/15
599,000
5/13
122億1423万69億574万+13.46%
5/14
-30.45%
3/15
2012年
3月期
267
2/27
186
5/23

5/20

他3件
198,000
2/24
125億4308万87億3787万+11.64%
2/24
-6%
4/16
2013年
3月期
498
1/10
201
6/5

6/4
2,232,000
12/3
233億9496万94億4254万+54.87%
12/3
-14.02%
2/15
2014年
3月期
787
3/12
352
4/3
641,000
11/26
837億8875万165億3619万+34.2%
5/22
-15.38%
2/4
2015年
3月期
865
9/26
597
5/21
505,100
7/31
920億9310万635億6020万+13.08%
9/9
-12.01%
5/19
2016年
3月期
699
4/6
411
3/1
764,200
6/19
744億1974万437億5753万+14.64%
5/9
-19.78%
9/8
2017年
3月期
873
12/16
443
4/1
552,700
12/9
929億4482万471億6444万+27.67%
9/30
-18.64%
8/3
2018年
3月期
1,145
1/24
618
4/6
1,362,000
11/6
877億1990万672億9155万+21.41%
5/8
-13.17%
2/14
2019年
3月期
1,523
2/25
928
12/25
513,800
2/7
1167億942万710億9989万+23.86%
2/7
-12.6%
3/25
2020年
3月期
1,729
2/13
700
3/19
1,223,400
12/20
1841億5581万745億6330万+20.87%
1/20
-44.05%
3/19
最新1,230
2021/1/15
38,2001310億5405万+0.16%
1,228

年間値上がり率

1984/12/28 vs 1983/12/28
2%(1.02倍)
1985/12/28 vs 1984/12/28
27%(1.27倍)
1986/12/27 vs 1985/12/28
53%(1.53倍)
1987/12/26 vs 1986/12/27
38%(1.38倍)
1988/12/28 vs 1987/12/26
6%(1.06倍)
1989/12/29 vs 1988/12/28
83%(1.83倍)
1990/12/28 vs 1989/12/29
-7%(0.93倍)
1991/12/27 vs 1990/12/28
-21%(0.79倍)
1992/12/30 vs 1991/12/27
-52%(0.48倍)
1993/12/29 vs 1992/12/30
-19%(0.81倍)
1994/12/30 vs 1993/12/29
42%(1.42倍)
1995/12/29 vs 1994/12/30
-2%(0.98倍)
1996/12/30 vs 1995/12/29
17%(1.17倍)
1997/12/30 vs 1996/12/30
-42%(0.58倍)
1998/12/30 vs 1997/12/30
-33%(0.67倍)
1999/12/30 vs 1998/12/30
-22%(0.78倍)
2000/12/29 vs 1999/12/30
-6%(0.94倍)
2001/12/28 vs 2000/12/29
38%(1.38倍)
2002/12/30 vs 2001/12/28
-47%(0.53倍)
2003/12/30 vs 2002/12/30
92%(1.92倍)
2004/12/30 vs 2003/12/30
45%(1.45倍)
2005/12/30 vs 2004/12/30
156%(2.56倍)
2006/12/29 vs 2005/12/30
-18%(0.82倍)
2007/12/28 vs 2006/12/29
-44%(0.56倍)
2008/12/30 vs 2007/12/28
-44%(0.56倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
14%(1.14倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/30
85%(1.85倍)
2013/12/30 vs 2012/12/28
98%(1.98倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
-36%(0.64倍)
2016/12/30 vs 2015/12/30
72%(1.72倍)
2017/12/29 vs 2016/12/30
18%(1.18倍)
2018/12/28 vs 2017/12/29
6%(1.06倍)
2019/12/30 vs 2018/12/28
31%(1.31倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/01/15 vs 2020/12/30
4%(1.04倍)
過去安値
106円(2002/11/20)
1060%(11.6倍)
1,230円(1/15)