ミタチ産業（3321）の株価チャート
2008/08/28～2009/01/28
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 |
|---|
| 2009 |
| 01/28 | 308 | 314 | 306 | 313 | +1.29% | 10,500 | - | -12.08% | - | - |
| 01/27 | 308 | 313 | 308 | 309 | -5.79% | 4,200 | - | -13.93% | - | - |
| 01/26 | 318 | 328 | 318 | 328 | -2.09% | 7,700 | - | -9.64% | - | - |
| 01/23 | 334 | 337 | 332 | 335 | +0.6% | 3,400 | - | -8.72% | - | - |
| 01/22 | 318 | 333 | 310 | 333 | 0% | 2,300 | - | -10.24% | - | - |
| 01/21 | 332 | 333 | 329 | 333 | -1.48% | 900 | - | -10.96% | - | - |
| 01/20 | 338 | 341 | 338 | 338 | -1.74% | 1,000 | - | -10.34% | - | - |
| 01/19 | 335 | 346 | 335 | 344 | +4.24% | 4,100 | - | -9.47% | - | - |
| 01/16 | 338 | 338 | 330 | 330 | -2.37% | 2,400 | - | -13.61% | - | - |
| 01/15 | 339 | 351 | 334 | 338 | -1.17% | 4,800 | - | -11.98% | - | - |
| 01/14 | 360 | 360 | 341 | 342 | -0.87% | 4,600 | - | -11.4% | - | - |
| 01/13 | 337 | 348 | 337 | 345 | -3.09% | 6,400 | - | -11.08% | - | - |
| 01/09 | 360 | 366 | 356 | 356 | -3.52% | 2,900 | - | -8.72% | - | - |
| 01/08 | 383 | 383 | 369 | 369 | -1.07% | 5,700 | - | -6.11% | - | - |
| 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% | - | - |
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。
