ミタチ産業（3321）の株価チャート

2011/12/01

2011/07/07～2011/12/01

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
2011
12/01	377	378	373	376	+1.62%	3,000	-	-0.79%	-	-
11/30	375	375	370	370	-1.33%	1,000	27億1950万	-2.63%	-	0.57
11/29	366	375	366	375	+1.35%	3,200	-	-1.57%	-	-
11/28	368	374	367	370	+0.82%	3,800	-	-2.89%	-	-
11/25	367	376	367	367	-0.54%	3,500	-	-3.93%	-	-
11/24	376	376	366	369	-2.38%	1,900	-	-3.91%	-	-
11/22	375	379	375	378	0%	1,600	-	-1.82%	-	-
11/21	373	380	373	378	+1.34%	2,100	-	-1.82%	-	-
11/18	365	375	365	373	+2.19%	1,600	-	-3.37%	-	-
11/17	368	372	364	365	-4.2%	3,500	-	-5.68%	-	-
11/16	378	385	378	381	-1.3%	1,700	-	-2.06%	-	-
11/15	364	386	364	386	+5.46%	2,100	-	-1.03%	-	-
11/14	367	367	365	366	-0.27%	700	-	-6.15%	-	-
11/11	370	370	361	367	-1.08%	4,100	-	-6.38%	-	-
11/10	375	375	370	371	-2.11%	2,600	-	-5.6%	-	-
11/09	373	380	373	379	+0.26%	2,000	-	-3.81%	-	-
11/08	379	380	378	378	-0.53%	3,900	-	-4.3%	-	-
11/07	382	387	378	380	-0.52%	5,800	-	-4.28%	-	-
11/04	381	388	381	382	-1.8%	9,500	-	-4.26%	-	-
11/02	391	393	389	389	-0.77%	4,100	-	-2.99%	-	-
11/01	394	397	390	392	-0.51%	5,300	-	-2.49%	-	-
10/31	394	398	394	394	-1.01%	3,400	-	-1.99%	-	-
10/28	399	403	397	398	+0.25%	4,000	-	-1.24%	-	-
10/27	395	397	394	397	+0.51%	1,900	-	-1.73%	-	-
10/26	399	399	395	395	0%	2,900	-	-2.47%	-	-
10/25	394	397	394	395	+0.25%	900	-	-2.71%	-	-
10/24	392	395	392	394	+0.51%	1,000	-	-3.19%	-	-
10/21	395	396	392	392	-0.76%	1,300	-	-3.69%	-	-
10/20	395	398	395	395	-0.75%	1,200	-	-3.19%	-	-
10/19	393	399	393	398	+1.27%	2,000	-	-2.45%	-	-
10/18	393	396	393	393	-0.76%	2,100	-	-3.91%	-	-
10/17	397	400	394	396	0%	3,300	-	-3.65%	-	-
10/14	402	420	394	396	-1.49%	2,500	-	-3.65%	-	-
10/13	420	420	402	402	-3.37%	1,200	-	-2.66%	-	-
10/12	393	416	391	416	+4.26%	1,500	-	+0.73%	-	-
10/11	398	399	389	399	+0.25%	1,500	-	-3.39%	-	-
10/07	396	399	396	398	+0.51%	1,300	-	-3.86%	-	-
10/06	390	399	390	396	-0.25%	800	-	-4.58%	-	-
10/05	397	397	388	397	0%	2,300	-	-4.57%	-	-
10/04	400	400	390	397	-1.98%	5,000	-	-4.57%	-	-
10/03	412	412	403	405	-3.57%	4,200	-	-2.88%	-	-
09/30	430	430	419	420	-2.1%	3,300	-	+0.72%	-	-
09/29	429	429	424	429	-0.23%	2,900	-	+3.13%	-	-
09/28	415	430	415	430	+3.61%	3,900	-	+3.37%	-	-
09/27	413	415	408	415	+0.48%	2,600	-	0%	-	-
09/26	429	429	392	413	-0.96%	9,200	-	-0.24%	-	-
09/22	411	417	403	417	+0.24%	1,700	-	+0.97%	-	-
09/21	416	416	411	416	0%	2,100	-	+0.73%	-	-
09/20	417	417	412	416	-0.72%	1,100	-	+0.73%	-	-
09/16	418	420	416	419	+0.72%	2,000	-	+1.7%	-	-
09/15	415	419	411	416	+1.71%	1,000	-	+1.22%	-	-
09/14	415	417	409	409	-0.24%	3,600	-	-0.24%	-	-
09/13	404	410	397	410	+1.74%	2,100	-	0%	-	-
09/12	400	408	391	403	-3.82%	6,400	-	-1.47%	-	-
09/09	414	419	414	419	-2.56%	7,600	-	+2.44%	-	-
09/08	420	430	416	430	+3.37%	2,700	-	+5.39%	-	-
09/07	430	430	415	416	-3.26%	2,200	-	+2.21%	-	-
09/06	420	434	410	430	+2.87%	11,100	-	+5.65%	-	-
09/05	411	418	411	418	-0.24%	1,800	-	+2.96%	-	-
09/02	415	419	413	419	+0.96%	1,900	-	+3.2%	-	-
09/01	417	417	405	415	0%	2,300	-	+2.47%	-	-
08/31	415	416	407	415	+0.24%	700	30億5025万	+2.47%	-	0.64
08/30	413	414	412	414	+0.49%	1,500	-	+2.22%	-	-
08/29	414	414	411	412	-0.48%	900	-	+1.48%	-	-
08/26	414	415	406	414	+1.22%	3,000	-	+1.97%	-	-
08/25	402	410	402	409	+0.25%	3,400	-	+0.74%	-	-
08/24	407	408	407	408	+0.74%	2,300	-	+0.49%	-	-
08/23	406	406	404	405	0%	1,800	-	-0.49%	-	-
08/22	403	405	403	405	+1.25%	2,500	-	-0.49%	-	-
08/19	400	401	400	400	-0.5%	4,100	-	-1.96%	-	-
08/18	406	406	401	402	-0.99%	1,100	-	-1.71%	-	-
08/17	407	407	405	406	+0.5%	700	-	-0.73%	-	-
08/16	405	405	404	404	+0.5%	400	-	-1.22%	-	-
08/15	401	403	401	402	+0.5%	2,000	-	-1.95%	-	-
08/12	400	400	390	400	+2.04%	10,200	-	-2.68%	-	-
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%	-	-

ミタチ産業（3321）の株価チャート

2011/07/07～2011/12/01

株価推移

開示資料

決算

株式

チャート