ミタチ産業（3321）の株価チャート

2008/06/26

2008/02/01～2008/06/26

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
06/26	791	791	781	785	+1.68%	2,300	-	+6.66%	-	-
06/25	785	785	771	772	-0.39%	3,500	-	+5.03%	-	-
06/24	790	790	771	775	-3.13%	3,000	-	+5.44%	-	-
06/23	770	800	760	800	+1.78%	6,900	-	+8.84%	-	-
06/20	809	829	777	786	-2.84%	23,000	-	+7.08%	-	-
06/19	825	880	807	809	+0.5%	59,300	-	+10.37%	-	-
06/18	718	805	714	805	+14.18%	17,100	-	+10.12%	-	-
06/17	720	720	705	705	-1.67%	1,100	-	-3.16%	-	-
06/16	701	718	697	717	+3.17%	2,400	-	-1.65%	-	-
06/13	696	699	693	695	-1.56%	5,900	-	-4.79%	-	-
06/12	690	713	690	706	+0.57%	11,200	-	-3.42%	-	-
06/11	708	708	698	702	+0.57%	2,000	-	-4.1%	-	-
06/10	699	701	698	698	-0.29%	1,100	-	-4.77%	-	-
06/09	710	710	698	700	-1.96%	3,700	-	-4.63%	-	-
06/06	710	729	709	714	-0.83%	1,300	-	-2.72%	-	-
06/05	705	720	702	720	+2.13%	1,000	-	-1.91%	-	-
06/04	705	705	695	705	+0.28%	4,700	-	-3.95%	-	-
06/03	705	708	703	703	-1.4%	2,300	-	-4.22%	-	-
06/02	704	717	704	713	-0.14%	2,200	-	-2.86%	-	-
05/30	713	717	705	714	-0.14%	2,900	-	-2.59%	-	-
05/29	709	717	704	715	-0.42%	2,800	-	-2.46%	-	-
05/28	737	737	716	718	-2.84%	3,700	-	-1.91%	-	-
05/27	755	755	739	739	-1.73%	3,200	-	+0.96%	-	-
05/26	758	764	749	752	-0.79%	8,400	-	+3.01%	-	-
05/23	767	767	758	758	+0.13%	4,300	-	+4.26%	-	-
05/22	767	770	753	757	-1.69%	2,200	-	+4.56%	-	-
05/21	770	781	768	770	-0.52%	3,800	-	+6.8%	-	-
05/20	789	789	774	774	-0.77%	2,200	-	+7.8%	-	-
05/19	766	780	764	780	+2.9%	4,000	-	+9.09%	-	-
05/16	760	765	753	758	+0.8%	3,800	-	+6.61%	-	-
05/15	742	759	741	752	+1.76%	4,200	-	+6.06%	-	-
05/14	755	756	732	739	+0.54%	9,100	-	+4.53%	-	-
05/13	720	735	720	735	+1.66%	1,500	-	+4.11%	-	-
05/12	721	728	710	723	+0.28%	2,100	-	+2.7%	-	-
05/09	736	736	721	721	-1.9%	2,200	-	+2.56%	-	-
05/08	736	743	735	735	+0.96%	1,700	-	+4.7%	-	-
05/07	725	734	724	728	+0.83%	3,100	-	+4%	-	-
05/02	715	723	715	722	+0.98%	4,700	-	+3.29%	-	-
05/01	710	715	707	715	+0.7%	1,800	-	+2.58%	-	-
04/30	706	713	706	710	+0.42%	2,000	-	+2.31%	-	-
04/28	708	708	702	707	+0.28%	4,700	-	+2.32%	-	-
04/25	699	705	698	705	+0.57%	2,000	-	+2.62%	-	-
04/24	698	703	698	701	-0.28%	1,400	-	+2.49%	-	-
04/23	696	703	696	703	+0.43%	600	-	+3.38%	-	-
04/22	705	705	700	700	-0.57%	1,200	-	+3.55%	-	-
04/21	701	705	700	704	+0.57%	1,600	-	+4.92%	-	-
04/18	703	703	696	700	+1.01%	1,800	-	+4.79%	-	-
04/17	686	693	680	693	+0.87%	3,100	-	+4.37%	-	-
04/16	686	687	680	687	+1.33%	900	-	+3.93%	-	-
04/15	689	689	677	678	-0.29%	1,100	-	+2.88%	-	-
04/14	680	681	678	680	-2.16%	3,100	-	+3.5%	-	-
04/11	693	695	690	695	0%	1,900	-	+5.95%	-	-
04/10	691	695	691	695	-0.86%	500	-	+6.11%	-	-
04/09	700	702	700	701	-0.43%	2,300	-	+7.19%	-	-
04/08	705	710	704	704	+0.14%	3,900	-	+7.98%	-	-
04/07	694	703	694	703	+1.3%	2,000	-	+8.15%	-	-
04/04	703	703	693	694	-0.57%	2,800	-	+6.93%	-	-
04/03	696	700	692	698	-0.14%	5,200	-	+7.55%	-	-
04/02	699	705	694	699	0%	3,400	-	+7.7%	-	-
04/01	700	704	697	699	+1.3%	2,300	-	+7.87%	-	-
03/31	705	705	684	690	-1.43%	6,400	-	+6.48%	-	-
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%	-	-

ミタチ産業（3321）の株価チャート

2008/02/01～2008/06/26

株価推移

開示資料

決算

株式

チャート