ミタチ産業（3321）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2007/10/01

2007/05/10～2007/10/01

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
2007
10/01	930	930	923	928	+0.87%	1,100	-	+1.75%	-	-
09/28	931	940	920	920	-2.13%	2,800	-	+0.99%	-	-
09/27	942	942	932	940	-0.42%	1,800	-	+3.18%	-	-
09/26	950	950	925	944	+3.85%	7,900	-	+3.85%	-	-
09/25	918	918	900	909	+0.89%	1,900	-	+0.33%	-	-
09/21	901	901	893	901	-0.11%	3,600	-	-0.44%	-	-
09/20	908	908	902	902	-0.55%	1,500	-	-0.44%	-	-
09/19	889	909	889	907	+2.02%	1,800	-	+0.11%	-	-
09/18	900	900	889	889	-1.55%	400	-	-2.09%	-	-
09/14	920	920	903	903	+2.61%	11,500	-	-0.77%	-	-
09/13	875	880	873	880	-1.79%	1,600	-	-3.51%	-	-
09/12	896	903	896	896	+1.13%	3,200	-	-2.18%	-	-
09/11	880	895	879	886	+0.57%	4,900	-	-3.59%	-	-
09/10	916	916	880	881	-2.76%	2,000	-	-4.55%	-	-
09/07	918	918	903	906	+0.78%	3,600	-	-2.27%	-	-
09/06	879	909	871	899	-4.26%	19,300	-	-3.23%	-	-
09/05	930	939	924	939	0%	2,400	-	+0.64%	-	-
09/04	941	941	931	939	+0.75%	1,300	-	+0.54%	-	-
09/03	917	939	917	932	+0.65%	1,600	-	-0.43%	-	-
08/31	936	938	926	926	+0.54%	3,100	-	-1.28%	-	-
08/30	935	935	911	921	+1.21%	1,300	-	-2.02%	-	-
08/29	902	910	902	910	-1.3%	2,100	-	-3.5%	-	-
08/28	914	928	914	922	+0.88%	1,800	-	-2.54%	-	-
08/27	934	935	914	914	+0.77%	1,700	-	-3.69%	-	-
08/24	898	907	898	907	0%	4,700	-	-4.73%	-	-
08/23	905	909	904	907	+0.33%	2,500	-	-5.13%	-	-
08/22	890	904	890	904	+1.01%	4,400	-	-5.83%	-	-
08/21	873	900	873	895	+1.36%	5,300	-	-7.16%	-	-
08/20	905	905	875	883	+0.57%	6,900	-	-8.78%	-	-
08/17	908	908	865	878	-3.73%	13,400	-	-9.76%	-	-
08/16	921	921	901	912	-0.55%	4,200	-	-6.75%	-	-
08/15	942	944	900	917	-2.86%	7,700	-	-6.62%	-	-
08/14	955	955	944	944	-1.26%	5,900	-	-4.36%	-	-
08/13	950	960	947	956	-0.21%	2,800	-	-3.43%	-	-
08/10	970	985	953	958	-1.24%	8,300	-	-3.52%	-	-
08/09	979	979	970	970	-1.02%	3,400	-	-2.51%	-	-
08/08	981	983	974	980	+0.62%	5,000	-	-1.71%	-	-
08/07	973	981	973	974	+0.1%	9,700	-	-2.5%	-	-
08/06	975	976	970	973	-0.31%	6,200	-	-2.8%	-	-
08/03	979	980	973	976	-0.81%	2,000	-	-2.79%	-	-
08/02	973	985	970	984	+1.13%	8,100	-	-2.19%	-	-
08/01	980	980	972	973	-0.61%	3,900	-	-3.47%	-	-
07/31	978	987	973	979	-0.31%	4,900	-	-2.97%	-	-
07/30	982	987	975	982	0%	6,900	-	-2.87%	-	-
07/27	988	998	979	982	-0.71%	20,300	-	-3.06%	-	-
07/26	999	1,000	989	989	-0.3%	4,200	-	-2.56%	-	-
07/25	999	999	990	992	-0.5%	2,900	-	-2.36%	-	-
07/24	990	1,004	990	997	+0.4%	5,000	-	-1.97%	-	-
07/23	999	1,000	992	993	-0.8%	9,700	-	-2.55%	-	-
07/20	1,006	1,010	1,001	1,001	-0.3%	4,100	-	-1.86%	-	-
07/19	997	1,004	995	1,004	+0.8%	8,900	-	-1.67%	-	-
07/18	1,005	1,009	995	996	-1.09%	8,100	-	-2.45%	-	-
07/17	1,010	1,010	1,005	1,007	-0.3%	9,300	-	-1.47%	-	-
07/13	1,012	1,014	1,005	1,010	-0.2%	8,600	-	-1.17%	-	-
07/12	1,015	1,018	1,004	1,012	0%	13,400	-	-0.98%	-	-
07/11	1,015	1,018	1,010	1,012	-0.88%	9,500	-	-1.08%	-	-
07/10	1,033	1,033	1,007	1,021	-1.64%	21,000	-	-0.2%	-	-
07/09	1,025	1,038	1,025	1,038	+1.76%	23,800	-	+1.37%	-	-
07/06	1,020	1,027	1,020	1,020	+0.2%	7,700	-	-0.29%	-	-
07/05	1,019	1,023	1,016	1,018	-0.39%	5,700	-	-0.59%	-	-
07/04	1,021	1,027	1,018	1,022	-0.58%	4,200	-	-0.29%	-	-
07/03	1,029	1,033	1,020	1,028	+0.19%	4,900	-	+0.29%	-	-
07/02	1,031	1,031	1,025	1,026	-0.77%	3,000	-	+0.1%	-	-
06/29	1,029	1,035	1,028	1,034	+0.39%	5,100	-	+0.78%	-	-
06/28	1,025	1,030	1,025	1,030	+0.78%	10,500	-	+0.29%	-	-
06/27	1,020	1,032	1,020	1,022	+0.69%	8,800	-	-0.49%	-	-
06/26	1,026	1,027	1,011	1,015	-0.59%	10,800	-	-1.36%	-	-
06/25	1,022	1,029	1,021	1,021	-0.58%	9,500	-	-0.87%	-	-
06/22	1,025	1,030	1,022	1,027	-0.19%	4,900	-	-0.39%	-	-
06/21	1,025	1,029	1,024	1,029	-0.1%	3,300	-	-0.19%	-	-
06/20	1,022	1,030	1,021	1,030	+0.68%	7,300	-	-0.29%	-	-
06/19	1,023	1,029	1,020	1,023	-0.49%	12,500	-	-1.06%	-	-
06/18	1,038	1,038	1,028	1,028	+0.39%	8,200	-	-0.77%	-	-
06/15	1,021	1,030	1,020	1,024	+0.39%	2,100	-	-1.35%	-	-
06/14	1,020	1,024	1,011	1,020	+0.49%	4,700	-	-1.92%	-	-
06/13	1,016	1,020	1,011	1,015	-0.49%	2,100	-	-2.59%	-	-
06/12	1,035	1,035	1,020	1,020	+0.29%	5,800	-	-2.39%	-	-
06/11	1,010	1,017	1,010	1,017	+0.69%	4,600	-	-2.87%	-	-
06/08	1,025	1,025	1,008	1,010	-0.79%	8,500	-	-3.81%	-	-
06/07	998	1,020	997	1,018	-0.1%	7,300	-	-3.32%	-	-
06/06	1,029	1,032	1,019	1,019	-1.83%	4,000	-	-3.41%	-	-
06/05	1,033	1,038	1,028	1,038	+0.48%	3,000	-	-1.8%	-	-
06/04	1,035	1,037	1,025	1,033	-0.1%	9,100	-	-2.46%	-	-
06/01	1,033	1,038	1,032	1,034	+0.19%	8,800	-	-2.54%	-	-
05/31	1,036	1,048	1,032	1,032	-0.1%	6,600	-	-2.82%	-	-
05/30	1,025	1,038	1,018	1,033	-0.58%	11,400	-	-2.91%	-	-
05/29	1,027	1,039	1,027	1,039	-0.19%	4,800	-	-2.44%	-	-
05/28	1,049	1,049	1,026	1,041	-0.76%	11,100	-	-2.35%	-	-
05/25	1,050	1,056	1,045	1,049	-0.1%	16,300	-	-1.69%	-	-
05/24	1,050	1,055	1,048	1,050	-0.19%	7,400	-	-1.69%	-	-
05/23	1,050	1,057	1,046	1,052	+0.29%	6,900	-	-1.59%	-	-
05/22	1,042	1,049	1,041	1,049	+0.77%	3,200	-	-1.87%	-	-
05/21	1,046	1,055	1,041	1,041	-0.1%	10,100	-	-2.71%	-	-
05/18	1,058	1,058	1,042	1,042	-1.79%	7,900	-	-2.8%	-	-
05/17	1,063	1,065	1,058	1,061	-0.19%	6,500	-	-1.21%	-	-
05/16	1,075	1,080	1,063	1,063	-1.12%	4,100	-	-1.02%	-	-
05/15	1,076	1,080	1,070	1,075	-0.28%	4,900	-	+0.09%	-	-
05/14	1,069	1,080	1,069	1,078	+0.94%	3,700	-	+0.56%	-	-
05/11	1,064	1,074	1,064	1,068	-0.56%	3,700	-	-0.19%	-	-
05/10	1,073	1,084	1,073	1,074	-0.74%	5,000	-	+0.47%	-	-

ミタチ産業（3321）の株価チャート

2007/05/10～2007/10/01

株価推移

開示資料

決算

株式

チャート