ミタチ産業（3321）の株価チャート

2010/12/07

2010/07/13～2010/12/07

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
2010
12/07	461	466	459	466	+1.08%	4,300	-	+6.64%	-	-
12/06	465	465	459	461	-0.65%	3,600	-	+5.98%	-	-
12/03	465	465	462	464	+0.22%	4,700	-	+7.16%	-	-
12/02	462	463	462	463	+0.65%	2,800	-	+7.67%	-	-
12/01	460	463	460	460	-0.22%	4,800	-	+7.48%	-	-
11/30	463	465	461	461	-0.43%	4,900	-	+8.22%	-	-
11/29	460	464	460	463	+0.87%	3,900	-	+9.46%	-	-
11/26	470	472	459	459	-3.77%	9,100	-	+9.03%	-	-
11/25	490	491	474	477	-2.45%	19,500	-	+13.84%	-	-
11/24	461	500	461	489	+4.26%	29,300	-	+17.55%	-	-
11/22	452	469	445	469	+10.09%	33,200	-	+13.29%	-	-
11/19	419	426	419	426	+2.4%	2,600	-	+3.65%	-	-
11/18	413	417	412	416	+0.24%	3,700	-	+1.22%	-	-
11/17	412	415	412	415	+0.48%	3,300	-	+0.97%	-	-
11/16	414	415	412	413	-0.24%	3,000	-	+0.24%	-	-
11/15	412	418	412	414	+0.24%	1,900	-	+0.49%	-	-
11/12	425	425	412	413	-1.9%	2,200	-	+0.24%	-	-
11/11	425	425	418	421	+0.72%	700	-	+1.94%	-	-
11/10	415	418	414	418	+1.7%	1,500	-	+1.21%	-	-
11/09	417	419	406	411	-3.07%	2,500	-	-0.72%	-	-
11/08	424	424	421	424	+1.92%	2,300	-	+1.92%	-	-
11/05	411	416	411	416	+2.21%	2,800	-	-0.24%	-	-
11/04	404	407	404	407	+0.99%	1,200	-	-2.86%	-	-
11/02	400	409	400	403	+0.25%	2,400	-	-4.28%	-	-
11/01	397	402	397	402	-0.74%	4,300	-	-4.74%	-	-
10/29	412	412	404	405	-0.74%	2,100	-	-4.26%	-	-
10/28	407	408	401	408	+2.26%	6,900	-	-4%	-	-
10/27	410	410	398	399	-0.99%	4,000	-	-6.12%	-	-
10/26	408	412	400	403	-1.47%	2,800	-	-5.62%	-	-
10/25	406	409	406	409	+1.49%	1,600	-	-4.44%	-	-
10/22	403	410	402	403	0%	3,100	-	-5.84%	-	-
10/21	404	407	403	403	0%	4,600	-	-6.06%	-	-
10/20	411	412	403	403	-3.36%	6,600	-	-6.06%	-	-
10/19	418	420	416	417	-0.71%	1,600	-	-3.02%	-	-
10/18	415	423	415	420	+1.2%	1,200	-	-2.33%	-	-
10/15	420	421	415	415	-1.19%	1,500	-	-3.49%	-	-
10/14	428	428	420	420	0%	1,500	-	-2.33%	-	-
10/13	421	421	420	420	-0.24%	1,600	-	-2.33%	-	-
10/12	428	428	421	421	-1.17%	3,100	-	-1.86%	-	-
10/08	425	426	422	426	+0.71%	2,600	-	-0.7%	-	-
10/07	423	426	417	423	-0.94%	2,800	-	-1.17%	-	-
10/06	417	427	417	427	+0.47%	3,300	-	0%	-	-
10/05	432	432	418	425	-1.62%	3,000	-	-0.23%	-	-
10/04	466	466	432	432	-6.7%	4,400	-	+1.41%	-	-
10/01	454	463	445	463	+0.65%	2,900	-	+8.94%	-	-
09/30	458	462	458	460	+1.32%	1,200	-	+8.75%	-	-
09/29	447	459	447	454	0%	2,800	-	+7.84%	-	-
09/28	433	454	432	454	+2.95%	1,400	-	+8.35%	-	-
09/27	442	443	435	441	+1.61%	8,100	-	+5.76%	-	-
09/24	431	435	423	434	+0.23%	3,100	-	+4.58%	-	-
09/22	431	434	429	433	+0.46%	2,900	-	+4.59%	-	-
09/21	427	431	427	431	+0.47%	1,600	-	+4.36%	-	-
09/17	422	432	422	429	0%	2,600	-	+4.13%	-	-
09/16	429	429	429	429	+0.94%	200	-	+4.38%	-	-
09/15	414	425	413	425	+2.66%	2,800	-	+3.66%	-	-
09/14	423	423	414	414	-1.19%	1,300	-	+1.22%	-	-
09/13	415	420	415	419	-2.33%	5,900	-	+2.44%	-	-
09/10	442	442	426	429	+2.63%	8,900	-	+4.89%	-	-
09/09	410	418	410	418	+2.45%	1,100	-	+2.2%	-	-
09/08	411	411	407	408	-0.73%	600	-	-0.24%	-	-
09/07	418	419	411	411	-0.96%	900	-	+0.49%	-	-
09/06	412	415	412	415	+0.73%	1,300	-	+1.22%	-	-
09/03	412	414	412	412	+0.98%	800	-	+0.24%	-	-
09/02	409	415	406	408	+2.51%	1,600	-	-0.73%	-	-
09/01	405	407	397	398	-1.73%	4,300	-	-3.4%	-	-
08/31	413	413	405	405	-2.17%	2,600	-	-2.17%	-	-
08/30	419	419	414	414	+0.73%	2,000	-	0%	-	-
08/27	410	411	410	411	+0.24%	800	-	-0.96%	-	-
08/26	414	414	405	410	+0.99%	3,100	-	-1.44%	-	-
08/25	409	409	406	406	-0.73%	1,500	-	-2.64%	-	-
08/24	406	409	406	409	+0.74%	1,400	-	-2.15%	-	-
08/23	412	412	406	406	+0.5%	400	-	-3.1%	-	-
08/20	406	406	404	404	-0.49%	400	-	-4.04%	-	-
08/19	410	410	401	406	-0.98%	1,600	-	-4.02%	-	-
08/18	405	410	402	410	+1.99%	2,200	-	-3.53%	-	-
08/17	396	402	396	402	+0.25%	700	-	-5.63%	-	-
08/16	402	409	401	401	-0.99%	1,200	-	-6.53%	-	-
08/13	408	408	405	405	+0.5%	800	-	-6.03%	-	-
08/12	398	417	391	403	-0.74%	1,400	-	-6.93%	-	-
08/11	420	421	403	406	-3.33%	3,500	-	-6.67%	-	-
08/10	418	420	416	420	+0.48%	1,200	-	-3.89%	-	-
08/09	419	419	416	418	0%	900	-	-4.57%	-	-
08/06	420	420	415	418	-0.24%	1,300	-	-5%	-	-
08/05	418	419	418	419	0%	2,000	-	-4.99%	-	-
08/04	432	432	419	419	-2.78%	2,000	-	-5.2%	-	-
08/03	431	434	431	431	+0.7%	1,300	-	-2.71%	-	-
08/02	422	430	418	428	0%	2,900	-	-3.6%	-	-
07/30	431	431	428	428	-0.7%	1,800	-	-4.04%	-	-
07/29	432	434	429	431	0%	3,000	-	-3.58%	-	-
07/28	433	433	418	431	+1.41%	4,100	-	-3.79%	-	-
07/27	433	433	425	425	-1.85%	1,300	-	-5.35%	-	-
07/26	433	436	433	433	+1.88%	3,000	-	-3.99%	-	-
07/23	424	439	422	425	-1.39%	7,300	-	-6.18%	-	-
07/22	436	436	425	431	-1.15%	2,300	-	-5.07%	-	-
07/21	426	436	426	436	+0.46%	1,400	-	-4.39%	-	-
07/20	434	434	434	434	-3.56%	200	-	-5.03%	-	-
07/16	445	450	442	450	-0.66%	1,400	-	-1.75%	-	-
07/15	452	453	452	453	-1.52%	1,900	-	-1.31%	-	-
07/14	455	460	455	460	+1.1%	1,300	-	+0.44%	-	-
07/13	453	462	453	455	-1.3%	2,200	-	-0.44%	-	-

ミタチ産業（3321）の株価チャート

2010/07/13～2010/12/07

株価推移

開示資料

決算

株式

チャート