ミタチ産業（3321）の株価チャート
2009/03/05～2009/07/30
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 |
| 07/30 | 497 | 497 | 485 | 489 | +0.41% | 5,900 | - | -1.01% | - | - |
| 07/29 | 479 | 498 | 479 | 487 | -0.41% | 3,800 | - | -1.62% | - | - |
| 07/28 | 493 | 496 | 477 | 489 | -0.61% | 4,000 | - | -1.41% | - | - |
| 07/27 | 492 | 496 | 483 | 492 | -1.01% | 7,900 | - | -0.81% | - | - |
| 07/24 | 496 | 498 | 495 | 497 | +0.4% | 3,900 | - | +0.4% | - | - |
| 07/23 | 498 | 503 | 495 | 495 | +1.23% | 6,800 | - | +0.41% | - | - |
| 07/22 | 472 | 493 | 470 | 489 | +1.66% | 5,200 | - | -0.41% | - | - |
| 07/21 | 492 | 492 | 481 | 481 | -1.23% | 4,800 | - | -1.43% | - | - |
| 07/17 | 502 | 502 | 486 | 487 | -2.01% | 3,200 | - | +0.41% | - | - |
| 07/16 | 502 | 502 | 496 | 497 | 0% | 14,300 | - | +3.33% | - | - |
| 07/15 | 497 | 500 | 495 | 497 | +0.4% | 1,500 | - | +4.19% | - | - |
| 07/14 | 507 | 507 | 494 | 495 | +1.02% | 5,500 | - | +4.43% | - | - |
| 07/13 | 490 | 501 | 487 | 490 | -2% | 15,300 | - | +4.26% | - | - |
| 07/10 | 496 | 500 | 494 | 500 | +1.21% | 5,700 | - | +7.07% | - | - |
| 07/09 | 491 | 499 | 481 | 494 | -0.2% | 8,400 | - | +6.93% | - | - |
| 07/08 | 486 | 495 | 485 | 495 | -2.17% | 8,400 | - | +8.08% | - | - |
| 07/07 | 532 | 535 | 498 | 506 | -6.12% | 7,600 | - | +11.7% | - | - |
| 07/06 | 530 | 539 | 520 | 539 | +3.26% | 21,300 | - | +20.31% | - | - |
| 07/03 | 494 | 523 | 485 | 522 | +4.61% | 16,700 | - | +18.37% | - | - |
| 07/02 | 464 | 499 | 464 | 499 | +5.27% | 11,500 | - | +14.45% | - | - |
| 07/01 | 473 | 476 | 470 | 474 | -2.07% | 14,900 | - | +9.98% | - | - |
| 06/30 | 478 | 488 | 470 | 484 | +8.04% | 20,200 | - | +13.35% | - | - |
| 06/29 | 485 | 485 | 442 | 448 | -8.57% | 27,200 | - | +6.16% | - | - |
| 06/26 | 498 | 498 | 488 | 490 | -3.16% | 15,100 | - | +16.67% | - | - |
| 06/25 | 510 | 510 | 498 | 506 | -1.36% | 14,300 | - | +21.93% | - | - |
| 06/24 | 520 | 521 | 496 | 513 | -1.72% | 27,500 | - | +25.12% | - | - |
| 06/23 | 470 | 539 | 470 | 522 | +8.75% | 26,400 | - | +29.21% | - | - |
| 06/22 | 471 | 484 | 468 | 480 | +0.84% | 20,700 | - | +20.6% | - | - |
| 06/19 | 446 | 476 | 440 | 476 | +6.73% | 23,100 | - | +21.12% | - | - |
| 06/18 | 444 | 446 | 434 | 446 | +0.22% | 20,700 | - | +14.65% | - | - |
| 06/17 | 405 | 455 | 404 | 445 | +10.15% | 34,000 | - | +15.28% | - | - |
| 06/16 | 406 | 406 | 400 | 404 | -0.49% | 13,600 | - | +5.48% | - | - |
| 06/15 | 403 | 407 | 401 | 406 | +1.25% | 12,600 | - | +6.28% | - | - |
| 06/12 | 402 | 405 | 400 | 401 | +0.25% | 6,000 | - | +5.53% | - | - |
| 06/11 | 405 | 405 | 398 | 400 | -1.48% | 3,200 | - | +5.54% | - | - |
| 06/10 | 394 | 406 | 394 | 406 | +2.27% | 5,200 | - | +7.41% | - | - |
| 06/09 | 410 | 410 | 390 | 397 | -4.8% | 11,200 | - | +5.59% | - | - |
| 06/08 | 396 | 419 | 396 | 417 | +6.92% | 15,500 | - | +11.2% | - | - |
| 06/05 | 374 | 390 | 374 | 390 | +4.28% | 6,200 | - | +4.56% | - | - |
| 06/04 | 373 | 374 | 370 | 374 | +1.08% | 3,000 | - | +0.27% | - | - |
| 06/03 | 377 | 382 | 370 | 370 | -3.14% | 3,400 | - | -0.8% | - | - |
| 06/02 | 381 | 383 | 378 | 382 | +0.53% | 3,500 | - | +2.41% | - | - |
| 06/01 | 380 | 381 | 378 | 380 | -0.26% | 3,800 | - | +1.88% | - | - |
| 05/29 | 384 | 384 | 376 | 381 | +0.53% | 3,600 | - | +2.14% | - | - |
| 05/28 | 378 | 383 | 378 | 379 | +0.53% | 3,600 | - | +1.61% | - | - |
| 05/27 | 378 | 379 | 377 | 377 | +1.34% | 6,100 | - | +1.07% | - | - |
| 05/26 | 360 | 374 | 355 | 372 | -3.88% | 17,200 | - | -0.53% | - | - |
| 05/25 | 373 | 387 | 372 | 387 | +3.75% | 6,000 | - | +3.48% | - | - |
| 05/22 | 373 | 374 | 370 | 373 | 0% | 3,300 | - | -0.53% | - | - |
| 05/21 | 369 | 373 | 368 | 373 | +0.81% | 2,100 | - | -0.53% | - | - |
| 05/20 | 370 | 370 | 366 | 370 | +1.37% | 3,700 | - | -1.6% | - | - |
| 05/19 | 369 | 369 | 358 | 365 | +0.27% | 3,500 | - | -3.18% | - | - |
| 05/18 | 367 | 367 | 362 | 364 | -1.62% | 2,000 | - | -3.96% | - | - |
| 05/15 | 369 | 370 | 366 | 370 | +0.82% | 600 | - | -2.89% | - | - |
| 05/14 | 372 | 372 | 367 | 367 | -1.61% | 2,700 | - | -3.67% | - | - |
| 05/13 | 370 | 375 | 368 | 373 | -0.53% | 2,500 | - | -2.61% | - | - |
| 05/12 | 372 | 375 | 370 | 375 | +2.18% | 2,300 | - | -2.34% | - | - |
| 05/11 | 368 | 369 | 366 | 367 | 0% | 3,400 | - | -4.92% | - | - |
| 05/08 | 370 | 370 | 362 | 367 | -0.81% | 2,600 | - | -5.17% | - | - |
| 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% | - | - |
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。
