ミタチ産業（3321）の株価チャート
2007/10/30～2008/03/28
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 |
| 03/28 | 660 | 702 | 652 | 700 | +7.36% | 17,800 | - | +8.19% | - | - |
| 03/27 | 645 | 663 | 645 | 652 | +1.09% | 5,300 | - | +0.93% | - | - |
| 03/26 | 654 | 655 | 645 | 645 | +1.74% | 4,700 | - | -0.46% | - | - |
| 03/25 | 614 | 638 | 614 | 634 | +1.93% | 2,600 | - | -2.46% | - | - |
| 03/24 | 611 | 631 | 611 | 622 | +1.47% | 2,200 | - | -4.45% | - | - |
| 03/21 | 612 | 615 | 610 | 613 | +0.82% | 6,200 | - | -5.98% | - | - |
| 03/19 | 601 | 613 | 601 | 608 | +1.16% | 3,100 | - | -7.18% | - | - |
| 03/18 | 571 | 609 | 571 | 601 | +1.69% | 7,200 | - | -8.38% | - | - |
| 03/17 | 603 | 603 | 585 | 591 | -2.64% | 2,600 | - | -9.91% | - | - |
| 03/14 | 612 | 612 | 606 | 607 | -0.82% | 8,400 | - | -7.61% | - | - |
| 03/13 | 628 | 628 | 612 | 612 | -2.7% | 1,800 | - | -6.99% | - | - |
| 03/12 | 646 | 646 | 629 | 629 | +0.48% | 2,400 | - | -4.26% | - | - |
| 03/11 | 636 | 636 | 622 | 626 | -1.73% | 1,500 | - | -4.72% | - | - |
| 03/10 | 652 | 652 | 637 | 637 | -2.3% | 500 | - | -3.04% | - | - |
| 03/07 | 657 | 665 | 652 | 652 | -2.1% | 1,500 | - | -0.76% | - | - |
| 03/06 | 655 | 670 | 655 | 666 | +1.68% | 1,300 | - | +1.68% | - | - |
| 03/05 | 655 | 655 | 640 | 655 | 0% | 3,300 | - | +0.15% | - | - |
| 03/04 | 655 | 655 | 645 | 655 | -1.06% | 4,000 | - | +0.46% | - | - |
| 03/03 | 666 | 666 | 660 | 662 | -2.65% | 2,700 | - | +1.69% | - | - |
| 02/29 | 686 | 695 | 678 | 680 | -1.73% | 2,400 | - | +4.78% | - | - |
| 02/28 | 705 | 705 | 687 | 692 | -0.57% | 3,000 | - | +7.12% | - | - |
| 02/27 | 686 | 696 | 682 | 696 | +2.81% | 2,300 | - | +8.24% | - | - |
| 02/26 | 731 | 731 | 676 | 677 | -2.03% | 13,600 | - | +5.78% | - | - |
| 02/25 | 696 | 696 | 676 | 691 | +2.22% | 4,000 | - | +8.31% | - | - |
| 02/22 | 679 | 679 | 674 | 676 | -0.44% | 1,700 | - | +6.29% | - | - |
| 02/21 | 680 | 681 | 669 | 679 | -0.88% | 6,800 | - | +7.1% | - | - |
| 02/20 | 680 | 705 | 680 | 685 | -2.14% | 5,300 | - | +8.56% | - | - |
| 02/19 | 668 | 710 | 658 | 700 | +6.06% | 3,800 | - | +11.11% | - | - |
| 02/18 | 651 | 669 | 651 | 660 | +0.15% | 2,200 | - | +4.76% | - | - |
| 02/15 | 660 | 669 | 653 | 659 | -1.64% | 2,300 | - | +4.27% | - | - |
| 02/14 | 640 | 670 | 640 | 670 | +4.69% | 8,500 | - | +5.68% | - | - |
| 02/13 | 615 | 640 | 615 | 640 | +4.23% | 9,500 | - | +0.79% | - | - |
| 02/12 | 616 | 622 | 612 | 614 | +0.33% | 2,600 | - | -3.76% | - | - |
| 02/08 | 613 | 615 | 609 | 612 | -0.16% | 1,300 | - | -4.52% | - | - |
| 02/07 | 610 | 623 | 605 | 613 | +0.99% | 2,600 | - | -5.11% | - | - |
| 02/06 | 618 | 619 | 603 | 607 | -2.88% | 7,700 | - | -6.76% | - | - |
| 02/05 | 618 | 627 | 618 | 625 | -0.32% | 1,500 | - | -5.02% | - | - |
| 02/04 | 627 | 628 | 616 | 627 | +0.8% | 5,200 | - | -5.57% | - | - |
| 02/01 | 628 | 628 | 621 | 622 | -0.32% | 6,500 | - | -7.16% | - | - |
| 01/31 | 620 | 628 | 620 | 624 | 0% | 9,700 | - | -7.69% | - | - |
| 01/30 | 621 | 624 | 617 | 624 | +0.48% | 6,500 | - | -8.64% | - | - |
| 01/29 | 615 | 621 | 615 | 621 | +1.64% | 9,400 | - | -10.13% | - | - |
| 01/28 | 620 | 620 | 608 | 611 | -2.08% | 5,800 | - | -12.46% | - | - |
| 01/25 | 615 | 624 | 614 | 624 | +2.3% | 14,700 | - | -11.74% | - | - |
| 01/24 | 595 | 615 | 595 | 610 | -0.81% | 8,900 | - | -14.57% | - | - |
| 01/23 | 606 | 615 | 606 | 615 | +1.49% | 4,100 | - | -14.94% | - | - |
| 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。
