ミタチ産業（3321）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2009/12/01

2009/07/06～2009/12/01

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
12/01	422	433	418	423	+1.2%	5,600	-	-4.94%	-	-
11/30	410	419	408	418	+0.72%	2,400	-	-6.28%	-	-
11/27	435	435	414	415	-4.6%	3,900	-	-7.37%	-	-
11/26	431	435	428	435	-0.23%	3,600	-	-3.33%	-	-
11/25	430	436	424	436	+2.35%	2,100	-	-3.33%	-	-
11/24	421	428	420	426	-0.23%	3,700	-	-5.75%	-	-
11/20	430	430	424	427	-1.84%	2,000	-	-5.74%	-	-
11/19	445	445	430	435	+1.16%	1,500	-	-4.19%	-	-
11/18	434	434	430	430	-1.6%	1,900	-	-5.49%	-	-
11/17	435	437	431	437	0%	2,100	-	-4.17%	-	-
11/16	445	447	436	437	-1.8%	900	-	-4.38%	-	-
11/13	449	449	444	445	-0.89%	900	-	-2.63%	-	-
11/12	456	456	446	449	-0.66%	1,900	-	-1.75%	-	-
11/11	459	459	452	452	-0.88%	1,100	-	-1.09%	-	-
11/10	455	457	449	456	+1.11%	1,900	-	-0.22%	-	-
11/09	452	454	448	451	+0.89%	1,800	-	-1.31%	-	-
11/06	451	451	446	447	0%	2,300	-	-2.19%	-	-
11/05	466	466	447	447	-3.04%	1,500	-	-2.4%	-	-
11/04	458	461	456	461	+0.66%	700	-	+0.44%	-	-
11/02	462	462	456	458	-0.65%	2,100	-	-0.43%	-	-
10/30	454	466	454	461	+1.32%	2,100	-	0%	-	-
10/29	461	473	455	455	-2.99%	3,500	-	-1.52%	-	-
10/28	476	476	466	469	-0.42%	2,000	-	+1.3%	-	-
10/27	474	474	466	471	-0.63%	5,200	-	+1.51%	-	-
10/26	472	477	472	474	+1.5%	3,800	-	+1.94%	-	-
10/23	467	469	460	467	+0.86%	2,600	-	+0.43%	-	-
10/22	459	463	456	463	+0.87%	2,200	-	-0.43%	-	-
10/21	454	459	445	459	0%	3,800	-	-1.5%	-	-
10/20	460	460	459	459	-0.22%	1,700	-	-1.71%	-	-
10/19	460	460	459	460	+0.22%	2,300	-	-1.71%	-	-
10/16	459	460	456	459	0%	1,400	-	-2.13%	-	-
10/15	460	469	459	459	+0.44%	1,400	-	-2.34%	-	-
10/14	450	457	445	457	+1.56%	2,700	-	-2.97%	-	-
10/13	445	459	445	450	0%	1,900	-	-4.66%	-	-
10/09	460	465	440	450	-1.1%	1,700	-	-5.06%	-	-
10/08	448	458	448	455	+2.02%	1,700	-	-4.41%	-	-
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%	-	-

ミタチ産業（3321）の株価チャート

2009/07/06～2009/12/01

株価推移

開示資料

決算

株式

チャート