ミタチ産業（3321）の株価チャート
2008/12/04～2009/05/07
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 |
| 05/07 | 374 | 375 | 369 | 370 | +1.65% | 1,700 | - | -4.88% | - | - |
| 05/01 | 376 | 376 | 350 | 364 | -1.89% | 6,700 | - | -6.91% | - | - |
| 04/30 | 377 | 379 | 368 | 371 | -0.27% | 8,000 | - | -5.6% | - | - |
| 04/28 | 370 | 374 | 370 | 372 | -0.53% | 2,600 | - | -5.58% | - | - |
| 04/27 | 372 | 375 | 372 | 374 | -0.8% | 3,200 | - | -5.56% | - | - |
| 04/24 | 374 | 379 | 372 | 377 | +1.89% | 2,800 | - | -5.04% | - | - |
| 04/23 | 370 | 374 | 370 | 370 | -1.33% | 3,200 | - | -6.8% | - | - |
| 04/22 | 379 | 379 | 375 | 375 | -1.32% | 1,800 | - | -5.78% | - | - |
| 04/21 | 375 | 385 | 375 | 380 | -2.56% | 3,900 | - | -4.52% | - | - |
| 04/20 | 400 | 400 | 390 | 390 | +0.26% | 1,700 | - | -2.01% | - | - |
| 04/17 | 405 | 405 | 389 | 389 | -0.26% | 2,000 | - | -2.26% | - | - |
| 04/16 | 391 | 391 | 384 | 390 | +1.56% | 900 | - | -1.52% | - | - |
| 04/15 | 383 | 384 | 380 | 384 | -2.29% | 1,200 | - | -2.78% | - | - |
| 04/14 | 397 | 397 | 385 | 393 | 0% | 1,000 | - | 0% | - | - |
| 04/13 | 397 | 397 | 393 | 393 | -1.01% | 1,100 | - | +0.51% | - | - |
| 04/10 | 393 | 403 | 393 | 397 | -0.25% | 1,100 | - | +1.79% | - | - |
| 04/09 | 393 | 399 | 393 | 398 | -1.24% | 1,900 | - | +2.58% | - | - |
| 04/08 | 390 | 406 | 388 | 403 | -0.49% | 2,600 | - | +4.68% | - | - |
| 04/07 | 400 | 415 | 400 | 405 | +3.85% | 3,500 | - | +5.74% | - | - |
| 04/06 | 383 | 396 | 383 | 390 | -3.23% | 2,300 | - | +2.63% | - | - |
| 04/03 | 409 | 409 | 401 | 403 | -1.71% | 3,300 | - | +6.61% | - | - |
| 04/02 | 411 | 413 | 398 | 410 | +0.99% | 3,100 | - | +9.33% | - | - |
| 04/01 | 389 | 406 | 389 | 406 | -1.93% | 4,800 | - | +9.14% | - | - |
| 03/31 | 420 | 420 | 413 | 414 | -0.72% | 2,300 | - | +12.81% | - | - |
| 03/30 | 419 | 419 | 417 | 417 | +1.21% | 2,200 | - | +15.19% | - | - |
| 03/27 | 417 | 417 | 408 | 412 | +1.73% | 1,500 | - | +15.08% | - | - |
| 03/26 | 415 | 420 | 398 | 405 | -1.22% | 3,300 | - | +14.73% | - | - |
| 03/25 | 410 | 410 | 403 | 410 | +0.99% | 4,800 | - | +17.48% | - | - |
| 03/24 | 400 | 406 | 397 | 406 | +2.53% | 4,500 | - | +17.68% | - | - |
| 03/23 | 400 | 400 | 394 | 396 | +1.54% | 4,100 | - | +16.13% | - | - |
| 03/19 | 400 | 400 | 390 | 390 | +1.04% | 2,400 | - | +15.38% | - | - |
| 03/18 | 388 | 395 | 373 | 386 | -0.52% | 2,400 | - | +15.57% | - | - |
| 03/17 | 384 | 389 | 372 | 388 | +1.04% | 6,100 | - | +17.22% | - | - |
| 03/16 | 380 | 385 | 379 | 384 | +1.05% | 3,000 | - | +17.07% | - | - |
| 03/13 | 380 | 385 | 376 | 380 | +8.57% | 14,800 | - | +16.92% | - | - |
| 03/12 | 343 | 350 | 343 | 350 | +1.74% | 2,000 | - | +8.7% | - | - |
| 03/11 | 355 | 355 | 344 | 344 | +0.58% | 700 | - | +7.17% | - | - |
| 03/10 | 347 | 347 | 335 | 342 | -2.56% | 5,800 | - | +7.21% | - | - |
| 03/09 | 354 | 362 | 349 | 351 | -0.85% | 3,300 | - | +10.38% | - | - |
| 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% | - | - |
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。
