ミタチ産業（3321）の株価チャート
2011/03/17～2011/08/11
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 |
| 08/11 | 388 | 392 | 388 | 392 | -1.51% | 1,500 | - | -4.62% | - | - |
| 08/10 | 397 | 398 | 396 | 398 | +0.25% | 3,100 | - | -3.4% | - | - |
| 08/09 | 397 | 397 | 390 | 397 | -1.49% | 3,500 | - | -3.87% | - | - |
| 08/08 | 393 | 403 | 393 | 403 | +2.54% | 2,200 | - | -2.42% | - | - |
| 08/05 | 397 | 405 | 392 | 393 | -2.96% | 5,500 | - | -4.84% | - | - |
| 08/04 | 404 | 407 | 402 | 405 | -0.49% | 2,500 | - | -1.94% | - | - |
| 08/03 | 401 | 409 | 401 | 407 | 0% | 4,100 | - | -1.45% | - | - |
| 08/02 | 416 | 416 | 407 | 407 | -0.49% | 700 | - | -1.21% | - | - |
| 08/01 | 402 | 410 | 402 | 409 | -0.24% | 2,100 | - | -0.73% | - | - |
| 07/29 | 415 | 415 | 410 | 410 | -0.97% | 4,400 | - | -0.49% | - | - |
| 07/28 | 418 | 418 | 413 | 414 | -1.19% | 2,600 | - | +0.49% | - | - |
| 07/27 | 415 | 419 | 415 | 419 | -0.24% | 2,400 | - | +1.7% | - | - |
| 07/26 | 420 | 420 | 417 | 420 | +0.48% | 2,000 | - | +2.19% | - | - |
| 07/25 | 420 | 420 | 418 | 418 | -0.24% | 1,000 | - | +1.7% | - | - |
| 07/22 | 413 | 420 | 413 | 419 | 0% | 1,900 | - | +2.2% | - | - |
| 07/21 | 419 | 419 | 415 | 419 | +0.96% | 1,900 | - | +2.2% | - | - |
| 07/20 | 421 | 421 | 412 | 415 | -0.95% | 5,600 | - | +1.47% | - | - |
| 07/19 | 422 | 422 | 417 | 419 | 0% | 2,600 | - | +2.44% | - | - |
| 07/15 | 415 | 419 | 414 | 419 | -0.48% | 2,300 | - | +2.7% | - | - |
| 07/14 | 425 | 425 | 415 | 421 | +4.73% | 11,400 | - | +3.44% | - | - |
| 07/13 | 420 | 422 | 402 | 402 | -4.29% | 4,800 | - | -0.99% | - | - |
| 07/12 | 414 | 420 | 407 | 420 | -0.47% | 3,800 | - | +3.45% | - | - |
| 07/11 | 426 | 426 | 417 | 422 | +1.44% | 10,000 | - | +4.2% | - | - |
| 07/08 | 410 | 420 | 410 | 416 | -0.48% | 5,100 | - | +2.72% | - | - |
| 07/07 | 411 | 418 | 410 | 418 | +0.97% | 3,700 | - | +3.47% | - | - |
| 07/06 | 413 | 414 | 412 | 414 | +1.47% | 3,200 | - | +2.48% | - | - |
| 07/05 | 404 | 413 | 404 | 408 | -0.24% | 3,300 | - | +0.99% | - | - |
| 07/04 | 399 | 409 | 399 | 409 | +2% | 7,200 | - | +1.24% | - | - |
| 07/01 | 403 | 404 | 398 | 401 | +0.5% | 5,700 | - | -0.99% | - | - |
| 06/30 | 398 | 399 | 395 | 399 | +0.5% | 2,400 | - | -1.48% | - | - |
| 06/29 | 389 | 399 | 389 | 397 | 0% | 3,800 | - | -2.22% | - | - |
| 06/28 | 395 | 400 | 392 | 397 | +0.51% | 5,500 | - | -2.46% | - | - |
| 06/27 | 384 | 401 | 384 | 395 | -2.71% | 18,700 | - | -2.95% | - | - |
| 06/24 | 407 | 414 | 406 | 406 | -1.22% | 2,300 | - | -0.49% | - | - |
| 06/23 | 412 | 412 | 402 | 411 | -0.24% | 2,300 | - | +0.49% | - | - |
| 06/22 | 409 | 415 | 409 | 412 | +2.23% | 2,600 | - | +0.73% | - | - |
| 06/21 | 406 | 406 | 402 | 403 | -0.49% | 1,000 | - | -1.47% | - | - |
| 06/20 | 399 | 408 | 399 | 405 | +1.5% | 1,200 | - | -1.22% | - | - |
| 06/17 | 405 | 410 | 399 | 399 | -2.92% | 3,600 | - | -2.68% | - | - |
| 06/16 | 414 | 417 | 411 | 411 | -0.72% | 2,800 | - | 0% | - | - |
| 06/15 | 415 | 420 | 414 | 414 | +1.97% | 1,200 | - | +0.73% | - | - |
| 06/14 | 414 | 414 | 405 | 406 | +2.01% | 1,400 | - | -1.46% | - | - |
| 06/13 | 397 | 410 | 397 | 398 | -0.5% | 2,200 | - | -3.4% | - | - |
| 06/10 | 408 | 409 | 400 | 400 | +1.27% | 6,600 | - | -3.15% | - | - |
| 06/09 | 394 | 395 | 394 | 395 | 0% | 500 | - | -4.59% | - | - |
| 06/08 | 397 | 398 | 395 | 395 | -1.74% | 2,000 | - | -4.59% | - | - |
| 06/07 | 410 | 411 | 394 | 402 | -2.43% | 6,700 | - | -3.13% | - | - |
| 06/06 | 406 | 412 | 401 | 412 | +2.49% | 2,100 | - | -0.72% | - | - |
| 06/03 | 412 | 412 | 402 | 402 | -2.43% | 1,700 | - | -3.13% | - | - |
| 06/02 | 412 | 414 | 410 | 412 | -0.24% | 2,500 | - | -0.72% | - | - |
| 06/01 | 416 | 416 | 412 | 413 | -0.96% | 1,700 | - | -0.48% | - | - |
| 05/31 | 417 | 418 | 415 | 417 | 0% | 5,400 | 30億6495万 | +0.48% | 26.4 | 0.61 |
| 05/30 | 412 | 418 | 403 | 417 | +1.46% | 4,900 | - | +0.48% | - | - |
| 05/27 | 416 | 419 | 411 | 411 | -1.44% | 5,700 | - | -0.96% | - | - |
| 05/26 | 416 | 420 | 416 | 417 | 0% | 8,900 | - | +0.48% | - | - |
| 05/25 | 418 | 420 | 416 | 417 | +0.24% | 5,500 | - | +0.48% | - | - |
| 05/24 | 417 | 418 | 416 | 416 | -0.24% | 3,200 | - | 0% | - | - |
| 05/23 | 418 | 418 | 416 | 417 | +0.48% | 2,200 | - | +0.24% | - | - |
| 05/20 | 414 | 415 | 414 | 415 | 0% | 1,100 | - | -0.24% | - | - |
| 05/19 | 417 | 419 | 415 | 415 | 0% | 3,700 | - | -0.24% | - | - |
| 05/18 | 417 | 419 | 414 | 415 | -0.72% | 5,800 | - | -0.24% | - | - |
| 05/17 | 415 | 418 | 415 | 418 | -0.48% | 900 | - | +0.48% | - | - |
| 05/16 | 420 | 422 | 420 | 420 | 0% | 1,300 | - | +0.96% | - | - |
| 05/13 | 420 | 424 | 418 | 420 | 0% | 5,400 | - | +0.96% | - | - |
| 05/12 | 419 | 425 | 418 | 420 | 0% | 2,900 | - | +0.72% | - | - |
| 05/11 | 421 | 424 | 420 | 420 | 0% | 3,900 | - | +0.72% | - | - |
| 05/10 | 416 | 421 | 416 | 420 | +0.24% | 2,300 | - | +0.48% | - | - |
| 05/09 | 419 | 421 | 416 | 419 | +1.45% | 4,400 | - | +0.24% | - | - |
| 05/06 | 416 | 416 | 410 | 413 | -0.48% | 2,500 | - | -1.2% | - | - |
| 05/02 | 416 | 417 | 414 | 415 | +1.72% | 1,500 | - | -0.72% | - | - |
| 04/28 | 406 | 414 | 406 | 408 | +0.25% | 5,000 | - | -2.63% | - | - |
| 04/27 | 417 | 417 | 407 | 407 | -1.69% | 3,100 | - | -2.86% | - | - |
| 04/26 | 418 | 418 | 409 | 414 | +0.98% | 6,600 | - | -1.43% | - | - |
| 04/25 | 412 | 418 | 410 | 410 | -0.49% | 7,900 | - | -2.38% | - | - |
| 04/22 | 411 | 412 | 410 | 412 | -0.24% | 3,700 | - | -1.9% | - | - |
| 04/21 | 416 | 416 | 408 | 413 | +0.49% | 3,900 | - | -1.2% | - | - |
| 04/20 | 414 | 414 | 409 | 411 | +0.49% | 4,100 | - | -0.96% | - | - |
| 04/19 | 416 | 416 | 405 | 409 | -2.62% | 4,300 | - | -0.97% | - | - |
| 04/18 | 419 | 428 | 418 | 420 | +0.24% | 3,200 | - | +1.94% | - | - |
| 04/15 | 426 | 426 | 419 | 419 | -0.95% | 3,200 | - | +1.45% | - | - |
| 04/14 | 426 | 428 | 420 | 423 | +0.71% | 1,900 | - | +1.93% | - | - |
| 04/13 | 420 | 423 | 420 | 420 | 0% | 1,300 | - | +0.96% | - | - |
| 04/12 | 420 | 424 | 420 | 420 | -0.24% | 1,700 | - | +0.48% | - | - |
| 04/11 | 420 | 423 | 419 | 421 | +0.24% | 1,700 | - | +0.48% | - | - |
| 04/08 | 416 | 420 | 416 | 420 | +0.72% | 2,500 | - | -0.24% | - | - |
| 04/07 | 427 | 427 | 417 | 417 | -0.48% | 900 | - | -1.18% | - | - |
| 04/06 | 429 | 429 | 419 | 419 | -0.48% | 3,100 | - | -1.18% | - | - |
| 04/05 | 433 | 433 | 420 | 421 | -2.32% | 1,300 | - | -0.94% | - | - |
| 04/04 | 436 | 444 | 431 | 431 | -0.23% | 2,900 | - | +0.94% | - | - |
| 04/01 | 425 | 434 | 421 | 432 | -0.69% | 3,600 | - | +1.17% | - | - |
| 03/31 | 430 | 435 | 427 | 435 | +1.16% | 2,500 | - | +1.87% | - | - |
| 03/30 | 418 | 430 | 417 | 430 | +3.37% | 6,500 | - | +0.47% | - | - |
| 03/29 | 420 | 420 | 414 | 416 | +0.24% | 4,800 | - | -3.26% | - | - |
| 03/28 | 420 | 420 | 405 | 415 | -1.89% | 17,900 | - | -3.94% | - | - |
| 03/25 | 425 | 430 | 422 | 423 | +1.2% | 11,400 | - | -2.53% | - | - |
| 03/24 | 423 | 435 | 417 | 418 | -2.34% | 7,200 | - | -4.13% | - | - |
| 03/23 | 415 | 439 | 415 | 428 | +2.15% | 3,500 | - | -2.06% | - | - |
| 03/22 | 442 | 448 | 419 | 419 | +4.23% | 6,800 | - | -4.56% | - | - |
| 03/18 | 361 | 402 | 361 | 402 | +12.29% | 5,700 | - | -8.64% | - | - |
| 03/17 | 338 | 377 | 330 | 358 | 0% | 9,300 | - | -19.19% | - | - |
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。
