ミタチ産業（3321）の株価チャート

2009/08/06

2009/03/12～2009/08/06

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
08/06	492	498	490	498	-1.78%	4,500	-	+0.2%	-	-
08/05	516	520	505	507	-0.59%	3,400	-	+2.22%	-	-
08/04	495	510	495	510	+4.08%	9,000	-	+3.03%	-	-
08/03	495	495	489	490	+0.2%	2,500	-	-0.61%	-	-
07/31	485	492	485	489	0%	4,800	-	-0.81%	-	-
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%	-	-

ミタチ産業（3321）の株価チャート

2009/03/12～2009/08/06

株価推移

開示資料

決算

株式

チャート