ミタチ産業（3321）の株価チャート

2009/01/07

2008/08/08～2009/01/07

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
2009
01/07	376	376	373	373	-0.8%	3,600	-	-5.57%	-	-
01/06	387	387	371	376	-2.08%	2,200	-	-5.53%	-	-
01/05	385	385	384	384	+0.79%	3,800	-	-4%	-	-
2008
12/30	383	385	381	381	+0.79%	1,100	-	-5.22%	-	-
12/29	380	380	360	378	-1.05%	2,300	-	-6.67%	-	-
12/26	380	385	380	382	-0.78%	2,800	-	-6.37%	-	-
12/25	372	385	367	385	+3.49%	3,400	-	-6.55%	-	-
12/24	363	372	357	372	+5.38%	5,700	-	-10.79%	-	-
12/22	374	396	336	353	-11.53%	9,400	-	-16.15%	-	-
12/19	396	400	391	399	+0.76%	1,300	-	-6.56%	-	-
12/18	402	408	396	396	-1.74%	2,000	-	-8.12%	-	-
12/17	401	403	400	403	-2.18%	3,300	-	-7.36%	-	-
12/16	407	412	405	412	-1.44%	3,700	-	-5.94%	-	-
12/15	420	420	410	418	-1.65%	5,400	-	-5.43%	-	-
12/12	435	435	410	425	+2.41%	11,300	-	-4.49%	-	-
12/11	412	415	407	415	+1.97%	3,800	-	-7.37%	-	-
12/10	395	410	395	407	-0.49%	3,200	-	-9.96%	-	-
12/09	414	414	406	409	+1.24%	3,800	-	-10.31%	-	-
12/08	400	416	400	404	+4.94%	7,600	-	-11.98%	-	-
12/05	375	387	370	385	+1.32%	2,700	-	-16.85%	-	-
12/04	394	398	380	380	-4.76%	3,200	-	-18.45%	-	-
12/03	405	405	396	399	+1.01%	2,600	-	-14.93%	-	-
12/02	400	406	392	395	-5.5%	3,000	-	-16.14%	-	-
12/01	430	430	418	418	-2.79%	2,100	-	-12%	-	-
11/28	434	434	429	430	-1.15%	4,500	-	-10.04%	-	-
11/27	432	440	427	435	-1.36%	1,500	-	-9.75%	-	-
11/26	446	446	438	441	+2.32%	4,500	-	-9.45%	-	-
11/25	441	448	429	431	-3.58%	4,600	-	-12.04%	-	-
11/21	435	447	435	447	-1.54%	3,700	-	-9.33%	-	-
11/20	460	464	445	454	-8.47%	6,100	-	-8.28%	-	-
11/19	491	496	488	496	+1.02%	3,800	-	-0.2%	-	-
11/18	496	496	488	491	0%	1,500	-	-1.41%	-	-
11/17	496	496	491	491	-0.81%	500	-	-1.01%	-	-
11/14	499	506	480	495	+1.23%	2,200	-	-0.2%	-	-
11/13	491	491	489	489	-0.81%	200	-	-1.01%	-	-
11/12	494	495	490	493	-1.6%	2,100	-	-0.2%	-	-
11/11	509	509	499	501	+0.4%	2,300	-	+1.42%	-	-
11/10	500	508	498	499	0%	3,300	-	+0.81%	-	-
11/07	502	504	493	499	+1.22%	2,700	-	+0.2%	-	-
11/06	507	507	491	493	-2.95%	3,200	-	-1.4%	-	-
11/05	508	508	500	508	0%	4,300	-	+0.99%	-	-
11/04	480	509	480	508	+4.74%	1,600	-	+0.2%	-	-
10/31	499	501	485	485	-3%	2,300	-	-5.09%	-	-
10/30	487	500	473	500	+3.73%	5,600	-	-2.72%	-	-
10/29	468	494	460	482	+8.8%	2,600	-	-6.77%	-	-
10/28	413	443	413	443	-4.32%	4,700	-	-14.97%	-	-
10/27	496	496	463	463	-3.14%	3,300	-	-11.98%	-	-
10/24	507	515	476	478	-4.59%	3,400	-	-9.98%	-	-
10/23	511	511	496	501	-5.65%	3,900	-	-6.18%	-	-
10/22	527	544	523	531	-2.93%	1,600	-	-1.12%	-	-
10/21	535	551	521	547	+4.99%	3,700	-	+1.48%	-	-
10/20	504	525	504	521	+3.37%	2,600	-	-3.52%	-	-
10/17	511	511	500	504	+1.82%	4,300	-	-7.18%	-	-
10/16	482	495	480	495	-2.56%	3,700	-	-9.34%	-	-
10/15	527	527	489	508	-1.74%	3,700	-	-7.47%	-	-
10/14	523	530	510	517	+14.13%	2,400	-	-6.34%	-	-
10/10	450	459	450	453	-5.03%	17,400	-	-18.38%	-	-
10/09	469	494	469	477	+3.92%	2,400	-	-14.97%	-	-
10/08	485	486	455	459	-7.09%	8,400	-	-18.76%	-	-
10/07	439	499	439	494	+1.44%	6,700	-	-13.33%	-	-
10/06	530	530	486	487	-8.97%	6,200	-	-15.3%	-	-
10/03	546	548	532	535	-3.08%	4,500	-	-7.6%	-	-
10/02	580	580	548	552	-3.33%	3,700	-	-5.15%	-	-
10/01	592	592	560	571	+0.53%	1,600	-	-2.23%	-	-
09/30	580	580	541	568	-5.33%	3,000	-	-2.91%	-	-
09/29	603	604	597	600	+1.18%	1,800	-	+2.56%	-	-
09/26	610	610	586	593	+2.6%	14,900	-	+1.37%	-	-
09/25	576	578	573	578	+0.35%	2,100	-	-1.03%	-	-
09/24	591	591	569	576	-1.2%	2,300	-	-1.37%	-	-
09/22	577	600	577	583	+2.1%	3,100	-	-0.34%	-	-
09/19	580	592	571	571	-0.35%	2,700	-	-2.39%	-	-
09/18	564	573	564	573	+1.24%	4,400	-	-2.05%	-	-
09/17	541	572	541	566	+0.71%	11,600	-	-3.25%	-	-
09/16	575	578	562	562	-2.77%	16,400	-	-4.1%	-	-
09/12	580	580	577	578	-1.03%	5,400	-	-1.7%	-	-
09/11	581	589	576	584	+0.52%	3,500	-	-0.85%	-	-
09/10	575	586	575	581	+0.17%	2,200	-	-1.69%	-	-
09/09	581	582	580	580	-1.69%	1,300	-	-2.03%	-	-
09/08	575	590	575	590	+2.79%	2,000	-	-0.51%	-	-
09/05	585	585	574	574	-4.17%	4,200	-	-3.2%	-	-
09/04	602	602	597	599	+0.34%	900	-	+0.67%	-	-
09/03	595	597	586	597	+2.93%	2,800	-	0%	-	-
09/02	589	599	580	580	-1.36%	5,400	-	-3.01%	-	-
09/01	622	622	588	588	-3.92%	4,200	-	-2%	-	-
08/29	595	612	594	612	+2.86%	5,100	-	+1.83%	-	-
08/28	597	597	586	595	-0.34%	1,500	-	-1.16%	-	-
08/27	596	597	592	597	+0.34%	600	-	-1.32%	-	-
08/26	600	600	594	595	-0.34%	2,700	-	-1.82%	-	-
08/25	580	603	580	597	+3.11%	1,500	-	-1.81%	-	-
08/22	588	590	576	579	-1.53%	3,500	-	-5.08%	-	-
08/21	578	589	576	588	+1.38%	2,800	-	-3.92%	-	-
08/20	576	580	575	580	+0.69%	6,700	-	-5.84%	-	-
08/19	594	594	575	576	-3.03%	6,900	-	-7.25%	-	-
08/18	582	599	582	594	+1.71%	5,700	-	-5.11%	-	-
08/15	580	585	580	584	+0.86%	2,000	-	-7.3%	-	-
08/14	570	639	570	579	+1.58%	23,500	-	-8.82%	-	-
08/13	598	617	567	570	-4.2%	13,100	-	-10.94%	-	-
08/12	611	611	595	595	-2.14%	3,500	-	-7.75%	-	-
08/11	624	624	603	608	-1.14%	3,500	-	-6.75%	-	-
08/08	605	615	597	615	+0.82%	4,500	-	-6.39%	-	-

ミタチ産業（3321）の株価チャート

2008/08/08～2009/01/07

株価推移

開示資料

決算

株式

チャート