ミタチ産業（3321）の株価チャート
2010/09/01～2011/01/31
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 |
|---|
| 2011 |
| 01/31 | 448 | 453 | 446 | 451 | +0.67% | 2,500 | - | -3.84% | - | - |
| 01/28 | 462 | 462 | 447 | 448 | -4.27% | 9,600 | - | -4.68% | - | - |
| 01/27 | 463 | 470 | 463 | 468 | +0.86% | 1,400 | - | -0.64% | - | - |
| 01/26 | 461 | 469 | 461 | 464 | +0.87% | 2,900 | - | -1.49% | - | - |
| 01/25 | 462 | 463 | 460 | 460 | +0.22% | 3,100 | - | -2.34% | - | - |
| 01/24 | 454 | 459 | 454 | 459 | +2% | 1,400 | - | -2.75% | - | - |
| 01/21 | 460 | 465 | 446 | 450 | -3.85% | 11,500 | - | -4.86% | - | - |
| 01/20 | 465 | 469 | 464 | 468 | -0.64% | 4,100 | - | -1.27% | - | - |
| 01/19 | 470 | 474 | 470 | 471 | -0.63% | 2,700 | - | -0.63% | - | - |
| 01/18 | 480 | 480 | 471 | 474 | -0.42% | 4,400 | - | 0% | - | - |
| 01/17 | 475 | 477 | 472 | 476 | +0.85% | 5,700 | - | +0.63% | - | - |
| 01/14 | 471 | 474 | 470 | 472 | +0.21% | 3,000 | - | -0.21% | - | - |
| 01/13 | 475 | 475 | 470 | 471 | +0.21% | 2,200 | - | -0.21% | - | - |
| 01/12 | 473 | 473 | 467 | 470 | +1.08% | 7,400 | - | -0.42% | - | - |
| 01/11 | 475 | 475 | 462 | 465 | -1.27% | 6,200 | - | -1.48% | - | - |
| 01/07 | 475 | 475 | 470 | 471 | -1.05% | 2,700 | - | -0.21% | - | - |
| 01/06 | 471 | 479 | 471 | 476 | 0% | 3,600 | - | +1.06% | - | - |
| 01/05 | 466 | 478 | 466 | 476 | +1.28% | 2,500 | - | +1.06% | - | - |
| 01/04 | 466 | 472 | 465 | 470 | +0.64% | 4,300 | - | 0% | - | - |
| 2010 |
| 12/30 | 472 | 475 | 466 | 467 | -0.85% | 2,400 | - | -0.64% | - | - |
| 12/29 | 472 | 472 | 467 | 471 | -0.21% | 2,500 | - | 0% | - | - |
| 12/28 | 473 | 478 | 466 | 472 | -1.26% | 10,500 | - | +0.21% | - | - |
| 12/27 | 477 | 485 | 471 | 478 | -1.85% | 17,300 | - | +1.92% | - | - |
| 12/24 | 478 | 489 | 478 | 487 | +1.67% | 7,400 | - | +4.28% | - | - |
| 12/22 | 481 | 482 | 479 | 479 | -0.62% | 7,500 | - | +3.23% | - | - |
| 12/21 | 473 | 484 | 471 | 482 | +1.9% | 16,500 | - | +4.56% | - | - |
| 12/20 | 470 | 473 | 470 | 473 | 0% | 4,800 | - | +3.05% | - | - |
| 12/17 | 474 | 475 | 470 | 473 | -0.21% | 4,400 | - | +3.73% | - | - |
| 12/16 | 475 | 475 | 467 | 474 | -0.21% | 4,500 | - | +4.41% | - | - |
| 12/15 | 475 | 475 | 473 | 475 | 0% | 6,300 | - | +5.09% | - | - |
| 12/14 | 471 | 475 | 470 | 475 | 0% | 2,600 | - | +5.79% | - | - |
| 12/13 | 475 | 475 | 465 | 475 | +1.28% | 1,600 | - | +6.26% | - | - |
| 12/10 | 478 | 478 | 469 | 469 | -0.21% | 9,600 | - | +5.39% | - | - |
| 12/09 | 463 | 470 | 463 | 470 | +1.29% | 2,500 | - | +6.33% | - | - |
| 12/08 | 462 | 465 | 462 | 464 | -0.43% | 2,500 | - | +5.45% | - | - |
| 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% | - | - |
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。
