ミタチ産業（3321）の株価チャート

2009/10/07

2009/05/15～2009/10/07

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
10/07	449	452	440	446	0%	2,000	-	-6.69%	-	-
10/06	440	453	436	446	+0.45%	2,100	-	-7.08%	-	-
10/05	439	452	435	444	-1.11%	2,400	-	-7.88%	-	-
10/02	464	464	434	449	-3.02%	2,200	-	-7.23%	-	-
10/01	476	476	463	463	-1.7%	1,300	-	-4.73%	-	-
09/30	467	476	462	471	+0.43%	1,400	-	-3.29%	-	-
09/29	497	497	456	469	-4.29%	13,700	-	-3.89%	-	-
09/28	495	495	488	490	+1.24%	7,300	-	+0.2%	-	-
09/25	474	484	474	484	-1.02%	4,800	-	-1.02%	-	-
09/24	486	490	483	489	+1.66%	3,400	-	0%	-	-
09/18	483	485	471	481	-0.82%	4,700	-	-1.64%	-	-
09/17	486	487	481	485	-0.21%	2,100	-	-0.82%	-	-
09/16	478	486	478	486	+1.67%	2,100	-	-0.82%	-	-
09/15	476	486	475	478	+0.42%	2,100	-	-2.45%	-	-
09/14	479	479	475	476	-1.86%	2,200	-	-3.05%	-	-
09/11	491	491	484	485	-0.21%	5,300	-	-1.42%	-	-
09/10	487	491	484	486	+0.83%	3,400	-	-1.22%	-	-
09/09	495	496	482	482	-1.83%	2,000	-	-2.23%	-	-
09/08	483	492	480	491	+1.66%	1,700	-	-0.61%	-	-
09/07	478	486	473	483	0%	1,200	-	-2.42%	-	-
09/04	485	486	471	483	-0.41%	3,400	-	-2.42%	-	-
09/03	494	494	474	485	-3%	3,300	-	-2.02%	-	-
09/02	482	500	482	500	+0.2%	3,500	-	+1.01%	-	-
09/01	488	499	488	499	+1.22%	2,100	-	+0.81%	-	-
08/31	493	500	493	493	-0.8%	1,200	-	-0.2%	-	-
08/28	493	500	489	497	+0.81%	3,000	-	+0.61%	-	-
08/27	493	499	491	493	-1.4%	1,600	-	-0.2%	-	-
08/26	497	500	485	500	+0.6%	5,700	-	+1.21%	-	-
08/25	494	501	494	497	+0.81%	2,800	-	+0.61%	-	-
08/24	492	498	492	493	+0.41%	1,700	-	0%	-	-
08/21	490	491	484	491	-0.81%	2,300	-	-0.41%	-	-
08/20	495	495	490	495	+1.02%	1,400	-	+0.41%	-	-
08/19	496	496	483	490	0%	2,900	-	-0.61%	-	-
08/18	488	490	482	490	+0.41%	1,600	-	-0.81%	-	-
08/17	491	499	486	488	-0.61%	3,700	-	-1.21%	-	-
08/14	492	496	490	491	-1.21%	5,000	-	-0.61%	-	-
08/13	491	498	491	497	+0.2%	1,900	-	+0.61%	-	-
08/12	499	506	490	496	-0.6%	5,500	-	+0.4%	-	-
08/11	494	499	493	499	+0.6%	1,000	-	+1.01%	-	-
08/10	498	504	491	496	+0.61%	5,000	-	0%	-	-
08/07	503	503	485	493	-1%	2,800	-	-0.8%	-	-
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%	-	-

ミタチ産業（3321）の株価チャート

2009/05/15～2009/10/07

株価推移

開示資料

決算

株式

チャート