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 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2021 | ||||||||||
01/15 | 1,251 | 1,252 | 1,229 | 1,230 | -1.36% | 38,200 | 1310億5405万 | +0.16% | - | 2.58 |
01/14 | 1,243 | 1,252 | 1,215 | 1,247 | -0.16% | 48,300 | 1328億6537万 | +1.63% | - | 2.61 |
01/13 | 1,250 | 1,260 | 1,237 | 1,249 | -0.4% | 64,900 | 1330億7846万 | +1.96% | - | 2.62 |
01/12 | 1,313 | 1,330 | 1,251 | 1,254 | -6.42% | 142,700 | 1336億1120万 | +2.53% | - | 2.63 |
01/08 | 1,255 | 1,347 | 1,251 | 1,340 | +6.6% | 146,700 | 1427億7433万 | +9.48% | - | 2.81 |
01/07 | 1,240 | 1,275 | 1,236 | 1,257 | +3.46% | 116,200 | 1339億3085万 | +3.03% | - | 2.63 |
01/06 | 1,188 | 1,225 | 1,178 | 1,215 | +3.76% | 84,000 | 1294億5583万 | -0.25% | - | 2.54 |
01/05 | 1,156 | 1,187 | 1,155 | 1,171 | -0.34% | 49,200 | 1247億6772万 | -3.46% | - | 2.45 |
01/04 | 1,188 | 1,188 | 1,155 | 1,175 | -0.76% | 48,800 | 1251億9391万 | -3.05% | - | 2.46 |
2020 | ||||||||||
12/30 | 1,180 | 1,204 | 1,167 | 1,184 | -1.17% | 59,600 | 1261億5284万 | -1.99% | - | 2.48 |
12/29 | 1,187 | 1,205 | 1,166 | 1,198 | +0.08% | 81,400 | 1276億4451万 | -0.33% | - | 2.51 |
12/28 | 1,198 | 1,207 | 1,174 | 1,197 | +0.5% | 74,900 | 1275億3797万 | 0% | - | 2.51 |
12/25 | 1,183 | 1,205 | 1,177 | 1,191 | +1.02% | 56,200 | 1268億9868万 | +0.17% | - | 2.49 |
12/24 | 1,188 | 1,201 | 1,178 | 1,179 | -1.91% | 88,900 | 1256億2010万 | -0.17% | - | 2.47 |
12/23 | 1,228 | 1,228 | 1,178 | 1,202 | -0.08% | 44,700 | 1280億7071万 | +2.39% | - | 2.52 |
12/22 | 1,255 | 1,260 | 1,202 | 1,203 | -3.76% | 84,800 | 1281億7725万 | +3.26% | - | 2.52 |
12/21 | 1,245 | 1,261 | 1,238 | 1,250 | -0.32% | 74,700 | 1331億7876万 | +8.04% | - | 2.62 |
12/18 | 1,217 | 1,255 | 1,209 | 1,254 | +3.21% | 110,100 | 1336億493万 | +9.42% | - | 2.63 |
12/17 | 1,256 | 1,256 | 1,215 | 1,215 | -3.57% | 58,600 | 1294億4976万 | +6.77% | - | 2.54 |
12/16 | 1,263 | 1,275 | 1,257 | 1,260 | +0.96% | 46,200 | 1342億4419万 | +11.5% | - | 2.64 |
12/15 | 1,227 | 1,265 | 1,202 | 1,248 | +1.22% | 55,500 | 1329億6568万 | +11.43% | - | 2.61 |
12/14 | 1,213 | 1,243 | 1,213 | 1,233 | +1.65% | 67,800 | 1313億6753万 | +11.28% | - | 2.58 |
12/11 | 1,250 | 1,251 | 1,202 | 1,213 | -4.64% | 163,500 | 1292億3667万 | +10.68% | - | 2.54 |
12/10 | 1,257 | 1,283 | 1,251 | 1,272 | +1.68% | 76,600 | 1355億2271万 | +17.24% | - | 2.66 |
12/09 | 1,228 | 1,263 | 1,218 | 1,251 | +2.37% | 65,200 | 1332億8530万 | +16.92% | - | 2.62 |
12/08 | 1,190 | 1,223 | 1,177 | 1,222 | +1.58% | 91,800 | 1301億9556万 | +15.72% | - | 2.56 |
12/07 | 1,200 | 1,211 | 1,173 | 1,203 | +0.25% | 112,800 | 1281億7124万 | +15.45% | - | 2.52 |
12/04 | 1,227 | 1,241 | 1,180 | 1,200 | -4.53% | 112,200 | 1278億5161万 | +16.62% | - | 2.51 |
12/03 | 1,260 | 1,300 | 1,249 | 1,257 | 0% | 176,600 | 1339億2456万 | +23.6% | - | 2.63 |
12/02 | 1,211 | 1,262 | 1,201 | 1,257 | +5.72% | 246,900 | 1339億2456万 | +25.2% | - | 2.63 |
12/01 | 1,138 | 1,214 | 1,135 | 1,189 | +7.31% | 276,800 | 1266億7964万 | +19.86% | - | 2.49 |
11/30 | 1,126 | 1,137 | 1,107 | 1,108 | -2.72% | 199,500 | 1180億4965万 | +12.72% | - | 2.32 |
11/27 | 1,077 | 1,142 | 1,077 | 1,139 | +7.15% | 222,100 | 1213億5249万 | +16.58% | - | 2.39 |
11/26 | 1,048 | 1,070 | 1,033 | 1,063 | +0.66% | 99,600 | 1132億5522万 | +9.7% | - | 2.23 |
11/25 | 1,078 | 1,090 | 1,056 | 1,056 | -0.28% | 91,600 | 1125億942万 | +9.54% | - | 2.21 |
11/24 | 1,038 | 1,064 | 1,038 | 1,059 | +5.69% | 120,400 | 1128億2905万 | +10.31% | - | 2.22 |
11/20 | 999 | 1,006 | 984 | 1,002 | +1.11% | 94,800 | 1067億5609万 | +4.81% | - | 2.1 |
11/19 | 998 | 1,004 | 985 | 991 | -0.4% | 61,800 | 1055億8412万 | +3.99% | - | 2.08 |
11/18 | 997 | 1,002 | 978 | 995 | +0.61% | 61,100 | 1060億1029万 | +4.52% | - | 2.08 |
11/17 | 994 | 994 | 982 | 989 | +0.2% | 70,900 | 1053億7103万 | +4% | - | 2.07 |
11/16 | 1,009 | 1,020 | 985 | 987 | -0.7% | 142,300 | 1051億5795万 | +3.89% | - | 2.07 |
11/13 | 1,035 | 1,035 | 992 | 994 | -4.42% | 67,400 | 1059億375万 | +4.85% | - | 2.08 |
11/12 | 1,032 | 1,045 | 1,024 | 1,040 | +0.58% | 94,300 | 1108億473万 | +9.59% | - | 2.18 |
11/11 | 1,020 | 1,048 | 1,013 | 1,034 | +3.19% | 172,100 | 1101億6547万 | +9.07% | - | 2.17 |
11/10 | 974 | 1,010 | 971 | 1,002 | +5.47% | 184,400 | 1067億5609万 | +5.81% | - | 2.1 |
11/09 | 932 | 952 | 930 | 950 | +2.59% | 51,800 | 1012億1586万 | +0.42% | - | 1.99 |
11/06 | 921 | 928 | 906 | 926 | -0.22% | 52,400 | 986億5883万 | -2.22% | - | 1.94 |
11/05 | 900 | 935 | 880 | 928 | +3.34% | 159,100 | 988億7191万 | -2.11% | - | 1.94 |
11/04 | 910 | 922 | 898 | 898 | -0.88% | 87,700 | 956億7562万 | -5.37% | - | 1.88 |
11/02 | 889 | 917 | 871 | 906 | +3.19% | 164,400 | 965億2796万 | -4.83% | - | 1.9 |
10/30 | 904 | 904 | 869 | 878 | -1.24% | 92,400 | 935億4476万 | -7.87% | - | 1.84 |
10/29 | 886 | 911 | 882 | 889 | -0.89% | 99,800 | 947億1673万 | -6.91% | - | 1.86 |
10/28 | 925 | 925 | 892 | 897 | -3.34% | 69,900 | 955億6908万 | -6.37% | - | 1.88 |
10/27 | 942 | 945 | 922 | 928 | -3.33% | 62,800 | 988億7191万 | -3.43% | - | 1.94 |
10/26 | 958 | 976 | 951 | 960 | -0.31% | 63,000 | 1022億8129万 | -0.1% | - | 2.01 |
10/23 | 953 | 968 | 935 | 963 | +2.12% | 60,200 | 1026億92万 | +0.21% | - | 2.02 |
10/22 | 950 | 953 | 930 | 943 | -0.95% | 56,600 | 1004億7006万 | -1.87% | - | 1.97 |
10/21 | 937 | 966 | 937 | 952 | +1.38% | 81,200 | 1014億2894万 | -1.24% | - | 1.99 |
10/20 | 957 | 957 | 931 | 939 | -2.19% | 67,600 | 1000億4388万 | -2.69% | - | 1.97 |
10/19 | 944 | 964 | 944 | 960 | +2.13% | 61,100 | 1022億8129万 | -0.72% | - | 2.01 |
10/16 | 946 | 950 | 933 | 940 | -0.53% | 47,500 | 1001億5043万 | -2.89% | - | 1.97 |
10/15 | 952 | 971 | 945 | 945 | -1.46% | 45,300 | 1006億8314万 | -2.68% | - | 1.98 |
10/14 | 965 | 975 | 955 | 959 | -1.74% | 58,900 | 1021億7474万 | -1.34% | - | 2.01 |
10/13 | 968 | 978 | 960 | 976 | +2.74% | 68,000 | 1039億8598万 | +0.31% | - | 2.04 |
10/12 | 963 | 972 | 943 | 950 | +0.32% | 85,200 | 1012億1586万 | -2.36% | - | 1.99 |
10/09 | 991 | 995 | 940 | 947 | -6.24% | 155,900 | 1008億9623万 | -2.97% | - | 1.98 |
10/08 | 1,018 | 1,024 | 1,003 | 1,010 | +0.2% | 65,700 | 1076億844万 | +3.17% | - | 2.12 |
10/07 | 1,021 | 1,021 | 996 | 1,008 | -1.18% | 70,000 | 1073億9535万 | +3.07% | - | 2.11 |
10/06 | 997 | 1,020 | 994 | 1,020 | +3.24% | 89,400 | 1086億7387万 | +4.29% | - | 2.14 |
10/05 | 970 | 993 | 969 | 988 | +3.56% | 77,600 | 1052億6449万 | +1.13% | - | 2.07 |
10/02 | 962 | 975 | 946 | 954 | +0.32% | 85,100 | 1016億4203万 | -2.35% | - | 2 |
09/30 | 957 | 990 | 951 | 951 | -2.16% | 90,000 | 1013億2240万 | -2.86% | - | 1.99 |
09/29 | 960 | 977 | 955 | 972 | +1.67% | 137,000 | 1035億5980万 | -0.61% | - | 2.04 |
09/28 | 957 | 957 | 930 | 956 | +1.27% | 93,500 | 1018億5512万 | -2.25% | - | 2 |
09/25 | 940 | 955 | 937 | 944 | +1.72% | 116,000 | 1005億7660万 | -3.48% | - | 1.98 |
09/24 | 953 | 953 | 926 | 928 | -2.62% | 70,700 | 988億7191万 | -5.31% | - | 1.94 |
09/23 | 958 | 958 | 943 | 953 | -1.75% | 73,000 | 1015億3453万 | -3.05% | - | 2 |
09/18 | 935 | 972 | 935 | 970 | +3.63% | 91,100 | 1033億4575万 | -1.52% | - | 2.03 |
09/17 | 950 | 956 | 935 | 936 | -2.09% | 86,500 | 997億2332万 | -5.07% | - | 1.96 |
09/16 | 983 | 983 | 953 | 956 | -2.45% | 105,100 | 1018億5416万 | -3.24% | - | 2 |
09/15 | 988 | 990 | 967 | 980 | -1.71% | 67,400 | 1044億1117万 | -1.01% | - | 2.05 |
09/14 | 991 | 1,002 | 985 | 997 | +1.01% | 74,500 | 1062億2238万 | +0.71% | - | 2.09 |
09/11 | 994 | 994 | 972 | 987 | -1.2% | 149,700 | 1051億5696万 | +0.2% | - | 2.07 |
09/10 | 988 | 1,003 | 985 | 999 | +1.63% | 98,000 | 1064億3547万 | +1.73% | - | 2.09 |
09/09 | 984 | 999 | 976 | 983 | -1.6% | 86,100 | 1047億3079万 | +0.31% | - | 2.06 |
09/08 | 996 | 1,000 | 978 | 999 | +1.22% | 97,200 | 1064億3547万 | +2.15% | - | 2.09 |
09/07 | 966 | 1,002 | 966 | 987 | +1.44% | 94,700 | 1051億5696万 | +1.33% | - | 2.07 |
09/04 | 974 | 989 | 962 | 973 | -1.62% | 136,800 | 1036億6537万 | +0.31% | - | 2.04 |
09/03 | 1,014 | 1,022 | 989 | 989 | -2.47% | 158,600 | 1053億7005万 | +2.06% | - | 2.07 |
09/02 | 1,014 | 1,019 | 998 | 1,014 | +0.3% | 61,000 | 1080億3360万 | +4.54% | - | 2.12 |
09/01 | 1,000 | 1,029 | 983 | 1,011 | +1.2% | 88,300 | 1077億1397万 | +4.23% | - | 2.12 |
08/31 | 1,000 | 1,019 | 996 | 999 | -0.7% | 87,300 | 1064億3547万 | +2.88% | - | 2.09 |
08/28 | 1,005 | 1,045 | 996 | 1,006 | +0.7% | 173,300 | 1071億8126万 | +3.5% | - | 2.11 |
08/27 | 1,001 | 1,008 | 992 | 999 | +1.22% | 84,600 | 1064億3547万 | +2.67% | - | 2.09 |
08/26 | 976 | 989 | 967 | 987 | 0% | 58,600 | 1051億5696万 | +1.23% | - | 2.07 |
08/25 | 977 | 990 | 975 | 987 | +3.89% | 42,700 | 1051億5696万 | +1.02% | - | 2.07 |
08/24 | 963 | 965 | 946 | 950 | -1.35% | 29,900 | 1012億1491万 | -2.86% | - | 1.99 |
08/21 | 961 | 978 | 959 | 963 | 0% | 42,800 | 1025億9995万 | -1.83% | - | 2.02 |
08/20 | 976 | 988 | 957 | 963 | -2.43% | 64,000 | 1025億9995万 | -1.83% | - | 2.02 |
08/19 | 996 | 1,003 | 986 | 987 | -0.7% | 33,100 | 1051億5696万 | +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 | 38,200 | 1310億5405万 | +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)