ミタチ産業（3321）の株価チャート

2008/01/22

2007/08/22～2008/01/22

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
2008
01/22	610	614	600	606	-3.81%	14,600	-	-17.1%	-	-
01/21	640	640	629	630	-2.48%	3,900	-	-14.75%	-	-
01/18	618	649	618	646	+4.19%	11,200	-	-13.52%	-	-
01/17	625	633	600	620	+0.65%	12,900	-	-17.77%	-	-
01/16	602	633	602	616	-6.81%	11,000	-	-19.16%	-	-
01/15	697	697	661	661	-5.16%	3,700	-	-14.27%	-	-
01/11	697	700	697	697	-0.85%	6,100	-	-10.41%	-	-
01/10	711	712	701	703	-0.57%	1,300	-	-10.33%	-	-
01/09	703	709	700	707	0%	3,300	-	-10.39%	-	-
01/08	700	715	700	707	0%	6,100	-	-10.96%	-	-
01/07	690	712	687	707	+1%	3,300	-	-11.51%	-	-
01/04	725	725	692	700	-4.11%	8,500	-	-13.04%	-	-
2007
12/28	728	736	726	730	-2.28%	2,900	-	-10.1%	-	-
12/27	769	769	725	747	-2.73%	11,600	-	-8.57%	-	-
12/26	780	780	740	768	-0.65%	11,500	-	-6.46%	-	-
12/25	765	783	765	773	-0.26%	9,100	-	-6.42%	-	-
12/21	777	777	750	775	-1.15%	21,800	-	-6.63%	-	-
12/20	800	800	782	784	-2%	7,800	-	-6%	-	-
12/19	802	804	800	800	-1.23%	3,000	-	-4.65%	-	-
12/18	810	814	810	810	-0.61%	4,500	-	-3.8%	-	-
12/17	826	826	814	815	-0.12%	5,400	-	-3.55%	-	-
12/14	816	825	815	816	+0.25%	7,700	-	-3.89%	-	-
12/13	815	816	813	814	-0.25%	5,500	-	-4.46%	-	-
12/12	820	820	814	816	0%	2,300	-	-4.67%	-	-
12/11	834	835	816	816	-1.09%	4,100	-	-5.23%	-	-
12/10	824	826	812	825	+0.49%	2,900	-	-4.62%	-	-
12/07	846	846	815	821	0%	6,600	-	-5.52%	-	-
12/06	827	827	821	821	-0.61%	2,600	-	-6.06%	-	-
12/05	823	836	820	826	-0.36%	3,100	-	-6.03%	-	-
12/04	850	850	823	829	-1.43%	3,900	-	-6.12%	-	-
12/03	853	853	834	841	-0.36%	1,900	-	-5.29%	-	-
11/30	821	844	821	844	+2.8%	6,700	-	-5.17%	-	-
11/29	836	844	791	821	-1.68%	11,700	-	-7.96%	-	-
11/28	832	836	825	835	-0.83%	3,300	-	-6.81%	-	-
11/27	852	852	820	842	-2.55%	3,500	-	-6.34%	-	-
11/26	865	865	858	864	-0.23%	4,400	-	-4.21%	-	-
11/22	839	868	839	866	+2.36%	5,700	-	-4.31%	-	-
11/21	860	860	845	846	-1.63%	3,400	-	-6.73%	-	-
11/20	840	860	826	860	-2.05%	10,400	-	-5.49%	-	-
11/19	875	879	875	878	+0.34%	2,800	-	-3.83%	-	-
11/16	882	888	875	875	-2.34%	2,700	-	-4.48%	-	-
11/15	879	897	878	896	+0.11%	3,600	-	-2.5%	-	-
11/14	884	895	882	895	+1.36%	3,400	-	-2.82%	-	-
11/13	886	886	883	883	-0.34%	900	-	-4.33%	-	-
11/12	897	897	882	886	-1.45%	2,900	-	-4.32%	-	-
11/09	902	904	896	899	-0.88%	4,900	-	-3.13%	-	-
11/08	920	920	907	907	-1.41%	7,200	-	-2.58%	-	-
11/07	925	928	920	920	-0.97%	5,500	-	-1.29%	-	-
11/06	921	929	921	929	+0.54%	2,200	-	-0.43%	-	-
11/05	929	932	921	924	-0.43%	2,300	-	-0.96%	-	-
11/02	930	936	925	928	-0.85%	2,200	-	-0.43%	-	-
11/01	937	937	923	936	0%	1,600	-	+0.32%	-	-
10/31	935	936	932	936	0%	1,500	-	+0.32%	-	-
10/30	943	943	936	936	-0.74%	1,400	-	+0.43%	-	-
10/29	913	943	913	943	+4.31%	5,400	-	+1.29%	-	-
10/26	925	925	895	904	+0.22%	3,200	-	-2.69%	-	-
10/25	905	908	902	902	-1.42%	2,200	-	-2.91%	-	-
10/24	898	919	898	915	0%	3,100	-	-1.51%	-	-
10/23	915	917	915	915	-0.22%	1,000	-	-1.4%	-	-
10/22	920	920	906	917	-0.86%	2,300	-	-1.08%	-	-
10/19	925	925	924	925	-0.54%	2,700	-	-0.11%	-	-
10/18	914	930	914	930	+1.75%	2,600	-	+0.65%	-	-
10/17	924	924	912	914	-2.14%	3,400	-	-0.98%	-	-
10/16	940	950	934	934	-1.68%	1,700	-	+1.3%	-	-
10/15	950	957	942	950	0%	3,000	-	+3.15%	-	-
10/12	955	956	946	950	-0.31%	3,800	-	+3.26%	-	-
10/11	956	956	946	953	+0.32%	2,000	-	+3.59%	-	-
10/10	950	957	950	950	0%	1,100	-	+3.37%	-	-
10/09	945	950	940	950	+0.53%	2,400	-	+3.49%	-	-
10/05	955	955	931	945	-1.05%	4,100	-	+3.05%	-	-
10/04	947	955	942	955	+1.92%	4,000	-	+4.26%	-	-
10/03	929	946	929	937	-0.21%	4,500	-	+2.52%	-	-
10/02	947	948	932	939	+1.19%	1,300	-	+2.85%	-	-
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%	-	-

ミタチ産業（3321）の株価チャート

2007/08/22～2008/01/22

株価推移

開示資料

決算

株式

チャート