ミタチ産業（3321）の株価チャート
2008/10/07～2009/03/06
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 |
| 03/06 | 348 | 354 | 346 | 354 | +2.02% | 4,300 | - | +11.67% | - | - |
| 03/05 | 347 | 347 | 336 | 347 | +1.17% | 3,700 | - | +10.16% | - | - |
| 03/04 | 335 | 345 | 335 | 343 | +0.88% | 1,300 | - | +9.24% | - | - |
| 03/03 | 336 | 341 | 321 | 340 | +1.19% | 2,000 | - | +8.63% | - | - |
| 03/02 | 340 | 347 | 325 | 336 | -1.18% | 1,100 | - | +7.69% | - | - |
| 02/27 | 335 | 340 | 331 | 340 | +2.72% | 2,200 | - | +8.97% | - | - |
| 02/26 | 336 | 336 | 330 | 331 | +3.76% | 10,600 | - | +6.09% | - | - |
| 02/25 | 298 | 320 | 298 | 319 | +7.77% | 4,700 | - | +2.24% | - | - |
| 02/24 | 292 | 297 | 292 | 296 | +1.37% | 500 | - | -5.43% | - | - |
| 02/23 | 288 | 295 | 288 | 292 | -3.63% | 2,900 | - | -7.3% | - | - |
| 02/20 | 304 | 312 | 300 | 303 | -0.33% | 3,400 | - | -4.11% | - | - |
| 02/19 | 300 | 306 | 300 | 304 | +1.33% | 1,300 | - | -4.4% | - | - |
| 02/18 | 302 | 302 | 300 | 300 | -1.64% | 1,100 | - | -5.96% | - | - |
| 02/17 | 312 | 312 | 304 | 305 | -2.24% | 700 | - | -4.98% | - | - |
| 02/16 | 317 | 317 | 303 | 312 | +1.63% | 2,400 | - | -3.41% | - | - |
| 02/13 | 314 | 314 | 301 | 307 | 0% | 2,200 | - | -5.54% | - | - |
| 02/12 | 315 | 315 | 307 | 307 | -1.29% | 2,300 | - | -6.4% | - | - |
| 02/10 | 317 | 317 | 311 | 311 | +1.63% | 2,400 | - | -6.04% | - | - |
| 02/09 | 306 | 306 | 306 | 306 | -0.33% | 1,800 | - | -8.11% | - | - |
| 02/06 | 311 | 312 | 307 | 307 | -0.32% | 600 | - | -8.63% | - | - |
| 02/05 | 314 | 314 | 299 | 308 | -1.28% | 1,600 | - | -9.14% | - | - |
| 02/04 | 305 | 312 | 304 | 312 | +1.3% | 1,600 | - | -8.77% | - | - |
| 02/03 | 309 | 315 | 308 | 308 | -2.53% | 3,500 | - | -10.72% | - | - |
| 02/02 | 316 | 317 | 312 | 316 | -0.32% | 1,500 | - | -9.2% | - | - |
| 01/30 | 321 | 321 | 313 | 317 | 0% | 1,600 | - | -9.17% | - | - |
| 01/29 | 314 | 320 | 314 | 317 | +1.28% | 3,900 | - | -10.2% | - | - |
| 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。
