ミタチ産業（3321）の株価チャート
2005/01/04～2005/05/20
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 |
|---|
| 2005 |
| 05/20 | 1,190 | 1,210 | 1,190 | 1,200 | +1.35% | 10,400 | - | -4.31% | - | - |
| 05/19 | 1,197 | 1,220 | 1,181 | 1,184 | +0.68% | 19,100 | - | -5.81% | - | - |
| 05/18 | 1,131 | 1,178 | 1,120 | 1,176 | +2.17% | 22,900 | - | -6.74% | - | - |
| 05/17 | 1,230 | 1,230 | 1,130 | 1,151 | -6.65% | 37,100 | - | -9.16% | - | - |
| 05/16 | 1,251 | 1,253 | 1,225 | 1,233 | -2.38% | 21,800 | - | -3.22% | - | - |
| 05/13 | 1,271 | 1,284 | 1,263 | 1,263 | -1.02% | 13,100 | - | -1.17% | - | - |
| 05/12 | 1,290 | 1,292 | 1,271 | 1,276 | -1.09% | 12,200 | - | -0.39% | - | - |
| 05/11 | 1,296 | 1,296 | 1,280 | 1,290 | -0.77% | 22,400 | - | +0.47% | - | - |
| 05/10 | 1,285 | 1,305 | 1,282 | 1,300 | +1.56% | 50,800 | - | +1.09% | - | - |
| 05/09 | 1,283 | 1,289 | 1,276 | 1,280 | -0.7% | 38,000 | - | -0.47% | - | - |
| 05/06 | 1,280 | 1,289 | 1,272 | 1,289 | +0.08% | 65,000 | - | 0% | - | - |
| 05/02 | 1,268 | 1,296 | 1,266 | 1,288 | +1.34% | 100,700 | - | -0.23% | - | - |
| 04/28 | 1,290 | 1,296 | 1,271 | 1,271 | -1.63% | 205,300 | - | -1.78% | - | - |
| 04/27 | 1,295 | 1,295 | 1,282 | 1,292 | -0.62% | 49,700 | - | -0.46% | - | - |
| 04/26 | 1,305 | 1,305 | 1,287 | 1,300 | 0% | 49,400 | - | 0% | - | - |
| 04/25 | 1,284 | 1,300 | 1,283 | 1,300 | +1.33% | 54,000 | - | 0% | - | - |
| 04/22 | 1,290 | 1,310 | 1,283 | 1,283 | +0.94% | 125,500 | - | -1.31% | - | - |
| 04/21 | 1,240 | 1,288 | 1,240 | 1,271 | +4.87% | 142,900 | - | -2.23% | - | - |
| 04/20 | 1,225 | 1,230 | 1,210 | 1,212 | +0.17% | 54,400 | - | -6.77% | - | - |
| 04/19 | 1,205 | 1,215 | 1,203 | 1,210 | +1.09% | 57,600 | - | -6.99% | - | - |
| 04/18 | 1,250 | 1,250 | 1,185 | 1,197 | -5.38% | 61,300 | - | -8.14% | - | - |
| 04/15 | 1,279 | 1,279 | 1,261 | 1,265 | -1.56% | 18,400 | - | -3.29% | - | - |
| 04/14 | 1,257 | 1,285 | 1,257 | 1,285 | +2.07% | 27,300 | - | -1.91% | - | - |
| 04/13 | 1,261 | 1,264 | 1,253 | 1,259 | -0.87% | 25,600 | - | -3.89% | - | - |
| 04/12 | 1,280 | 1,280 | 1,260 | 1,270 | -1.17% | 25,800 | - | -3.05% | - | - |
| 04/11 | 1,290 | 1,297 | 1,270 | 1,285 | -0.39% | 36,900 | - | -1.83% | - | - |
| 04/08 | 1,315 | 1,320 | 1,250 | 1,290 | -2.05% | 77,200 | - | -1.23% | - | - |
| 04/07 | 1,335 | 1,338 | 1,317 | 1,317 | -0.53% | 30,400 | - | +1.07% | - | - |
| 04/06 | 1,336 | 1,337 | 1,318 | 1,324 | -0.97% | 27,000 | - | +1.92% | - | - |
| 04/05 | 1,347 | 1,347 | 1,331 | 1,337 | -0.22% | 24,600 | - | +3.32% | - | - |
| 04/04 | 1,330 | 1,340 | 1,320 | 1,340 | +0.37% | 18,500 | - | +4.04% | - | - |
| 04/01 | 1,336 | 1,340 | 1,325 | 1,335 | -0.22% | 17,100 | - | +4.3% | - | - |
| 03/31 | 1,339 | 1,342 | 1,335 | 1,338 | +1.36% | 21,900 | - | +5.19% | - | - |
| 03/30 | 1,340 | 1,340 | 1,320 | 1,320 | -2.08% | 37,500 | - | +4.43% | - | - |
| 03/29 | 1,355 | 1,366 | 1,339 | 1,348 | -0.07% | 39,700 | - | +7.24% | - | - |
| 03/28 | 1,341 | 1,349 | 1,329 | 1,349 | +0.3% | 23,600 | - | +8.01% | - | - |
| 03/25 | 1,370 | 1,370 | 1,341 | 1,345 | -1.82% | 17,000 | - | +8.47% | - | - |
| 03/24 | 1,363 | 1,376 | 1,335 | 1,370 | +1.41% | 49,200 | - | +11.2% | - | - |
| 03/23 | 1,320 | 1,360 | 1,320 | 1,351 | +3.13% | 75,200 | - | +10.29% | - | - |
| 03/22 | 1,301 | 1,318 | 1,300 | 1,310 | +1.16% | 40,500 | - | +7.38% | - | - |
| 03/18 | 1,274 | 1,295 | 1,270 | 1,295 | +1.97% | 43,200 | - | +6.5% | - | - |
| 03/17 | 1,260 | 1,280 | 1,252 | 1,270 | -0.63% | 15,900 | - | +4.7% | - | - |
| 03/16 | 1,220 | 1,284 | 1,220 | 1,278 | +3.48% | 28,400 | - | +5.53% | - | - |
| 03/15 | 1,265 | 1,266 | 1,232 | 1,235 | -3.06% | 36,600 | - | +2.15% | - | - |
| 03/14 | 1,288 | 1,297 | 1,262 | 1,274 | -2% | 34,700 | - | +5.46% | - | - |
| 03/11 | 1,315 | 1,315 | 1,280 | 1,300 | -1.14% | 27,400 | - | +8.06% | - | - |
| 03/10 | 1,290 | 1,325 | 1,290 | 1,315 | +1.94% | 32,300 | - | +9.86% | - | - |
| 03/09 | 1,260 | 1,299 | 1,260 | 1,290 | +2.79% | 53,500 | - | +8.31% | - | - |
| 03/08 | 1,248 | 1,260 | 1,240 | 1,255 | +0.8% | 53,000 | - | +5.91% | - | - |
| 03/07 | 1,248 | 1,248 | 1,239 | 1,245 | +1.63% | 36,300 | - | +5.42% | - | - |
| 03/04 | 1,217 | 1,225 | 1,213 | 1,225 | +0.82% | 28,700 | - | +3.99% | - | - |
| 03/03 | 1,220 | 1,225 | 1,214 | 1,215 | -0.25% | 29,000 | - | +3.4% | - | - |
| 03/02 | 1,206 | 1,218 | 1,200 | 1,218 | +1.67% | 31,200 | - | +3.92% | - | - |
| 03/01 | 1,199 | 1,203 | 1,186 | 1,198 | +1.61% | 17,900 | - | +2.48% | - | - |
| 02/28 | 1,200 | 1,200 | 1,166 | 1,179 | +3.42% | 13,200 | - | +1.03% | - | - |
| 02/25 | 1,140 | 1,145 | 1,133 | 1,140 | +0.71% | 13,800 | - | -2.06% | - | - |
| 02/24 | 1,135 | 1,145 | 1,131 | 1,132 | -0.26% | 13,900 | - | -2.67% | - | - |
| 02/23 | 1,131 | 1,140 | 1,131 | 1,135 | -0.61% | 8,600 | - | -2.32% | - | - |
| 02/22 | 1,166 | 1,180 | 1,142 | 1,142 | -1.97% | 7,500 | - | -1.64% | - | - |
| 02/21 | 1,110 | 1,165 | 1,100 | 1,165 | +4.11% | 34,200 | - | +0.43% | - | - |
| 02/18 | 1,150 | 1,150 | 1,080 | 1,119 | -3.12% | 28,200 | - | -3.12% | - | - |
| 02/17 | 1,171 | 1,171 | 1,150 | 1,155 | -2.04% | 15,500 | - | +0.17% | - | - |
| 02/16 | 1,220 | 1,220 | 1,120 | 1,179 | -3.36% | 29,600 | - | +2.61% | - | - |
| 02/15 | 1,223 | 1,230 | 1,218 | 1,220 | 0% | 16,300 | - | +6.64% | - | - |
| 02/14 | 1,240 | 1,240 | 1,218 | 1,220 | 0% | 25,200 | - | +7.39% | - | - |
| 02/10 | 1,230 | 1,230 | 1,220 | 1,220 | -0.73% | 35,600 | - | +8.16% | - | - |
| 02/09 | 1,230 | 1,235 | 1,220 | 1,229 | +0.24% | 47,500 | - | +9.63% | - | - |
| 02/08 | 1,200 | 1,249 | 1,200 | 1,226 | +2.59% | 71,600 | - | +10.15% | - | - |
| 02/07 | 1,166 | 1,195 | 1,155 | 1,195 | +3.37% | 37,800 | - | - | - | - |
| 02/04 | 1,166 | 1,166 | 1,148 | 1,156 | +0.17% | 19,600 | - | - | - | - |
| 02/03 | 1,155 | 1,168 | 1,142 | 1,154 | -0.35% | 29,400 | - | - | - | - |
| 02/02 | 1,152 | 1,158 | 1,120 | 1,158 | +0.61% | 22,600 | - | - | - | - |
| 02/01 | 1,158 | 1,160 | 1,141 | 1,151 | -0.09% | 16,700 | - | - | - | - |
| 01/31 | 1,160 | 1,160 | 1,151 | 1,152 | -0.52% | 9,500 | - | - | - | - |
| 01/28 | 1,168 | 1,168 | 1,145 | 1,158 | -0.26% | 28,000 | - | - | - | - |
| 01/27 | 1,140 | 1,168 | 1,140 | 1,161 | +2.11% | 22,400 | - | - | - | - |
| 01/26 | 1,145 | 1,150 | 1,137 | 1,137 | +0.09% | 37,200 | - | - | - | - |
| 01/25 | 1,130 | 1,140 | 1,126 | 1,136 | -0.79% | 33,000 | - | - | - | - |
| 01/24 | 1,110 | 1,145 | 1,110 | 1,145 | +3.15% | 35,900 | - | - | - | - |
| 01/21 | 1,109 | 1,130 | 1,100 | 1,110 | 0% | 40,500 | - | - | - | - |
| 01/20 | 1,106 | 1,110 | 1,100 | 1,110 | -0.63% | 15,000 | - | - | - | - |
| 01/19 | 1,110 | 1,125 | 1,100 | 1,117 | +1.09% | 39,800 | - | - | - | - |
| 01/18 | 1,110 | 1,110 | 1,090 | 1,105 | -1.07% | 31,300 | - | - | - | - |
| 01/17 | 1,060 | 1,145 | 1,060 | 1,117 | +5.98% | 66,900 | - | - | - | - |
| 01/14 | 1,054 | 1,057 | 1,045 | 1,054 | -0.57% | 11,600 | - | - | - | - |
| 01/13 | 1,057 | 1,060 | 1,045 | 1,060 | +0.66% | 12,700 | - | - | - | - |
| 01/12 | 1,060 | 1,065 | 1,040 | 1,053 | -1.4% | 24,200 | - | - | - | - |
| 01/11 | 1,030 | 1,068 | 1,025 | 1,068 | +4.71% | 25,200 | - | - | - | - |
| 01/07 | 1,020 | 1,030 | 1,015 | 1,020 | 0% | 32,300 | - | - | - | - |
| 01/06 | 1,021 | 1,029 | 1,010 | 1,020 | -0.97% | 23,800 | - | - | - | - |
| 01/05 | 1,033 | 1,041 | 1,016 | 1,030 | 0% | 20,300 | - | - | - | - |
| 01/04 | 1,035 | 1,035 | 1,001 | 1,030 | 0% | 20,500 | - | - | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
