ミタチ産業（3321）の株価チャート
2010/02/17～2010/07/13
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 |
|---|
| 2010 |
| 07/13 | 453 | 462 | 453 | 455 | -1.3% | 2,200 | - | -0.44% | - | - |
| 07/12 | 464 | 464 | 457 | 461 | +0.66% | 900 | - | +1.1% | - | - |
| 07/09 | 462 | 462 | 448 | 458 | 0% | 3,100 | - | +0.44% | - | - |
| 07/08 | 442 | 460 | 442 | 458 | +3.62% | 2,000 | - | +0.44% | - | - |
| 07/07 | 447 | 451 | 440 | 442 | -2.86% | 2,200 | - | -2.86% | - | - |
| 07/06 | 451 | 457 | 444 | 455 | 0% | 2,600 | - | 0% | - | - |
| 07/05 | 460 | 463 | 450 | 455 | -0.22% | 6,900 | - | 0% | - | - |
| 07/02 | 457 | 468 | 455 | 456 | +2.93% | 9,600 | - | +0.22% | - | - |
| 07/01 | 444 | 447 | 437 | 443 | +0.68% | 1,800 | - | -2.42% | - | - |
| 06/30 | 449 | 449 | 439 | 440 | -4.14% | 2,200 | - | -3.3% | - | - |
| 06/29 | 451 | 468 | 451 | 459 | +1.32% | 2,700 | - | +0.66% | - | - |
| 06/28 | 466 | 471 | 450 | 453 | -4.43% | 5,800 | - | -0.88% | - | - |
| 06/25 | 450 | 474 | 450 | 474 | +4.87% | 5,700 | - | +3.49% | - | - |
| 06/24 | 456 | 456 | 451 | 452 | -0.88% | 1,100 | - | -1.31% | - | - |
| 06/23 | 459 | 459 | 456 | 456 | -1.72% | 2,500 | - | -0.87% | - | - |
| 06/22 | 465 | 465 | 457 | 464 | -0.22% | 1,200 | - | +0.65% | - | - |
| 06/21 | 464 | 475 | 456 | 465 | -3.13% | 7,200 | - | +0.65% | - | - |
| 06/18 | 454 | 480 | 454 | 480 | +2.35% | 4,500 | - | +3.67% | - | - |
| 06/17 | 467 | 474 | 467 | 469 | -0.85% | 1,100 | - | +1.3% | - | - |
| 06/16 | 473 | 473 | 470 | 473 | +1.72% | 1,100 | - | +1.72% | - | - |
| 06/15 | 466 | 466 | 465 | 465 | 0% | 1,000 | - | -0.21% | - | - |
| 06/14 | 462 | 467 | 462 | 465 | +2.88% | 2,500 | - | -0.43% | - | - |
| 06/11 | 459 | 459 | 450 | 452 | +3.91% | 13,100 | - | -3.21% | - | - |
| 06/10 | 435 | 436 | 430 | 435 | -0.46% | 2,500 | - | -7.25% | - | - |
| 06/09 | 438 | 438 | 430 | 437 | -1.8% | 3,200 | - | -7.42% | - | - |
| 06/08 | 447 | 449 | 445 | 445 | -1.11% | 2,100 | - | -6.32% | - | - |
| 06/07 | 442 | 458 | 442 | 450 | 0% | 5,200 | - | -5.86% | - | - |
| 06/04 | 447 | 451 | 444 | 450 | +1.12% | 2,200 | - | -6.44% | - | - |
| 06/03 | 447 | 451 | 445 | 445 | +0.23% | 2,100 | - | -8.06% | - | - |
| 06/02 | 439 | 446 | 439 | 444 | +0.45% | 1,400 | - | -8.64% | - | - |
| 06/01 | 442 | 450 | 441 | 442 | -1.78% | 1,000 | - | -9.61% | - | - |
| 05/31 | 444 | 451 | 444 | 450 | +1.58% | 2,800 | 33億750万 | -8.54% | 11.18 | 0.65 |
| 05/28 | 462 | 468 | 443 | 443 | -4.11% | 7,600 | - | -10.51% | - | - |
| 05/27 | 467 | 468 | 458 | 462 | -4.15% | 4,300 | - | -7.04% | - | - |
| 05/26 | 472 | 483 | 471 | 482 | +1.47% | 5,200 | - | -3.41% | - | - |
| 05/25 | 475 | 477 | 473 | 475 | -0.42% | 3,700 | - | -5.19% | - | - |
| 05/24 | 476 | 477 | 475 | 477 | 0% | 2,000 | - | -5.17% | - | - |
| 05/21 | 480 | 482 | 475 | 477 | -2.05% | 5,200 | - | -5.36% | - | - |
| 05/20 | 499 | 499 | 487 | 487 | +0.41% | 5,300 | - | -3.75% | - | - |
| 05/19 | 483 | 493 | 483 | 485 | -1.82% | 5,100 | - | -4.34% | - | - |
| 05/18 | 485 | 494 | 485 | 494 | +1.02% | 700 | - | -2.76% | - | - |
| 05/17 | 492 | 494 | 488 | 489 | -0.81% | 4,100 | - | -3.93% | - | - |
| 05/14 | 498 | 498 | 490 | 493 | -1% | 2,700 | - | -3.33% | - | - |
| 05/13 | 498 | 498 | 491 | 498 | -0.2% | 1,800 | - | -2.35% | - | - |
| 05/12 | 491 | 499 | 491 | 499 | +1.63% | 2,500 | - | -2.35% | - | - |
| 05/11 | 499 | 500 | 491 | 491 | +1.66% | 5,400 | - | -3.91% | - | - |
| 05/10 | 479 | 486 | 479 | 483 | -2.42% | 13,700 | - | -5.48% | - | - |
| 05/07 | 500 | 500 | 491 | 495 | -2.17% | 6,300 | - | -3.32% | - | - |
| 05/06 | 513 | 513 | 502 | 506 | -2.32% | 3,600 | - | -1.17% | - | - |
| 04/30 | 516 | 519 | 515 | 518 | +0.78% | 3,300 | - | +1.17% | - | - |
| 04/28 | 515 | 523 | 514 | 514 | -1.15% | 3,300 | - | +0.59% | - | - |
| 04/27 | 520 | 525 | 519 | 520 | +0.19% | 4,400 | - | +1.76% | - | - |
| 04/26 | 513 | 520 | 513 | 519 | +1.17% | 5,300 | - | +1.76% | - | - |
| 04/23 | 511 | 515 | 511 | 513 | 0% | 2,800 | - | +0.79% | - | - |
| 04/22 | 517 | 517 | 508 | 513 | -0.77% | 3,100 | - | +0.98% | - | - |
| 04/21 | 519 | 520 | 515 | 517 | -0.19% | 3,400 | - | +2.17% | - | - |
| 04/20 | 507 | 518 | 507 | 518 | +2.17% | 1,500 | - | +2.78% | - | - |
| 04/19 | 502 | 507 | 502 | 507 | -1.93% | 2,900 | - | +1.2% | - | - |
| 04/16 | 514 | 519 | 513 | 517 | 0% | 3,700 | - | +3.61% | - | - |
| 04/15 | 522 | 522 | 511 | 517 | +0.19% | 5,000 | - | +4.23% | - | - |
| 04/14 | 519 | 520 | 516 | 516 | -0.58% | 5,300 | - | +4.45% | - | - |
| 04/13 | 516 | 519 | 515 | 519 | +0.58% | 1,900 | - | +5.7% | - | - |
| 04/12 | 520 | 520 | 515 | 516 | -0.39% | 2,900 | - | +5.74% | - | - |
| 04/09 | 514 | 518 | 511 | 518 | +1.77% | 2,300 | - | +6.58% | - | - |
| 04/08 | 514 | 516 | 509 | 509 | -0.97% | 6,100 | - | +5.38% | - | - |
| 04/07 | 520 | 520 | 513 | 514 | -0.19% | 4,200 | - | +7.08% | - | - |
| 04/06 | 519 | 520 | 509 | 515 | +1.18% | 5,900 | - | +7.97% | - | - |
| 04/05 | 500 | 510 | 484 | 509 | +1.8% | 7,300 | - | +7.38% | - | - |
| 04/02 | 510 | 510 | 491 | 500 | 0% | 6,900 | - | +5.93% | - | - |
| 04/01 | 499 | 500 | 487 | 500 | +0.81% | 3,900 | - | +6.61% | - | - |
| 03/31 | 507 | 509 | 493 | 496 | -1.2% | 5,100 | - | +6.44% | - | - |
| 03/30 | 504 | 504 | 493 | 502 | +0.4% | 7,300 | - | +8.42% | - | - |
| 03/29 | 495 | 500 | 473 | 500 | -1.38% | 14,400 | - | +8.7% | - | - |
| 03/26 | 513 | 515 | 503 | 507 | -0.2% | 9,100 | - | +10.94% | - | - |
| 03/25 | 502 | 513 | 500 | 508 | 0% | 8,400 | - | +11.89% | - | - |
| 03/24 | 494 | 508 | 494 | 508 | +2.83% | 11,500 | - | +12.89% | - | - |
| 03/23 | 493 | 496 | 493 | 494 | +0.2% | 2,100 | - | +10.51% | - | - |
| 03/19 | 483 | 493 | 480 | 493 | +3.14% | 3,800 | - | +10.79% | - | - |
| 03/18 | 474 | 480 | 474 | 478 | +1.27% | 4,900 | - | +7.9% | - | - |
| 03/17 | 460 | 478 | 457 | 472 | +3.74% | 5,100 | - | +6.79% | - | - |
| 03/16 | 455 | 459 | 451 | 455 | 0% | 1,100 | - | +3.17% | - | - |
| 03/15 | 455 | 459 | 453 | 455 | 0% | 5,100 | - | +3.41% | - | - |
| 03/12 | 461 | 461 | 455 | 455 | +0.22% | 5,200 | - | +3.41% | - | - |
| 03/11 | 456 | 459 | 450 | 454 | +0.89% | 1,700 | - | +3.18% | - | - |
| 03/10 | 457 | 459 | 449 | 450 | -1.1% | 2,700 | - | +2.27% | - | - |
| 03/09 | 456 | 456 | 453 | 455 | +1.56% | 600 | - | +3.41% | - | - |
| 03/08 | 452 | 459 | 448 | 448 | 0% | 4,600 | - | +1.82% | - | - |
| 03/05 | 439 | 450 | 439 | 448 | +2.05% | 2,600 | - | +1.82% | - | - |
| 03/04 | 441 | 443 | 439 | 439 | -0.45% | 1,500 | - | -0.68% | - | - |
| 03/03 | 449 | 449 | 441 | 441 | -0.9% | 2,400 | - | -0.68% | - | - |
| 03/02 | 445 | 449 | 440 | 445 | -0.67% | 1,800 | - | -0.45% | - | - |
| 03/01 | 458 | 458 | 446 | 448 | +0.9% | 2,100 | - | -0.22% | - | - |
| 02/26 | 440 | 445 | 438 | 444 | +3.26% | 8,200 | - | -1.55% | - | - |
| 02/25 | 419 | 430 | 419 | 430 | +2.63% | 4,300 | - | -5.29% | - | - |
| 02/24 | 422 | 422 | 418 | 419 | -2.33% | 5,000 | - | -8.32% | - | - |
| 02/23 | 427 | 429 | 427 | 429 | +0.47% | 1,700 | - | -6.74% | - | - |
| 02/22 | 423 | 429 | 423 | 427 | +1.67% | 2,400 | - | -7.78% | - | - |
| 02/19 | 423 | 425 | 420 | 420 | -0.71% | 1,300 | - | -10.06% | - | - |
| 02/18 | 433 | 433 | 422 | 423 | -1.86% | 3,300 | - | -10.19% | - | - |
| 02/17 | 431 | 439 | 430 | 431 | 0% | 3,400 | - | -9.07% | - | - |
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。
