ミタチ産業（3321）の株価チャート
2011/09/28～2012/02/23
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 |
|---|
| 2012 |
| 02/23 | 393 | 405 | 391 | 403 | +2.54% | 7,300 | - | +7.75% | - | - |
| 02/22 | 391 | 393 | 385 | 393 | +2.08% | 2,100 | - | +5.36% | - | - |
| 02/21 | 388 | 388 | 385 | 385 | +0.52% | 600 | - | +3.49% | - | - |
| 02/20 | 386 | 388 | 383 | 383 | +0.79% | 2,900 | - | +3.23% | - | - |
| 02/17 | 380 | 384 | 380 | 380 | +0.53% | 3,400 | - | +2.43% | - | - |
| 02/16 | 380 | 381 | 375 | 378 | -1.56% | 2,600 | - | +2.16% | - | - |
| 02/15 | 376 | 384 | 371 | 384 | +2.13% | 7,300 | - | +3.78% | - | - |
| 02/14 | 373 | 377 | 373 | 376 | +1.08% | 5,100 | - | +1.9% | - | - |
| 02/13 | 365 | 376 | 365 | 372 | +1.09% | 3,900 | - | +0.81% | - | - |
| 02/10 | 371 | 373 | 368 | 368 | -0.81% | 2,200 | - | -0.27% | - | - |
| 02/09 | 370 | 375 | 369 | 371 | +0.27% | 3,600 | - | +0.54% | - | - |
| 02/08 | 366 | 370 | 365 | 370 | +1.65% | 3,400 | - | +0.27% | - | - |
| 02/07 | 369 | 369 | 362 | 364 | -1.36% | 1,900 | - | -1.36% | - | - |
| 02/06 | 367 | 371 | 367 | 369 | +1.37% | 1,500 | - | +0.27% | - | - |
| 02/03 | 370 | 370 | 361 | 364 | -1.89% | 3,800 | - | -1.09% | - | - |
| 02/02 | 365 | 371 | 365 | 371 | +1.37% | 1,300 | - | +0.82% | - | - |
| 02/01 | 374 | 374 | 356 | 366 | -2.92% | 5,500 | - | -0.54% | - | - |
| 01/31 | 375 | 377 | 368 | 377 | 0% | 3,700 | - | +2.45% | - | - |
| 01/30 | 366 | 377 | 361 | 377 | +4.72% | 1,900 | - | +2.45% | - | - |
| 01/27 | 374 | 374 | 360 | 360 | -3.74% | 4,100 | - | -2.44% | - | - |
| 01/26 | 379 | 379 | 373 | 374 | -0.27% | 2,600 | - | +1.36% | - | - |
| 01/25 | 370 | 375 | 369 | 375 | +1.08% | 5,100 | - | +1.63% | - | - |
| 01/24 | 367 | 371 | 364 | 371 | +0.82% | 2,300 | - | +0.54% | - | - |
| 01/23 | 366 | 369 | 360 | 368 | +1.94% | 5,800 | - | -0.27% | - | - |
| 01/20 | 370 | 370 | 356 | 361 | -2.17% | 4,000 | - | -2.17% | - | - |
| 01/19 | 368 | 370 | 367 | 369 | 0% | 2,100 | - | -0.27% | - | - |
| 01/18 | 367 | 369 | 366 | 369 | +1.1% | 1,100 | - | -0.27% | - | - |
| 01/17 | 369 | 369 | 365 | 365 | -1.88% | 400 | - | -1.35% | - | - |
| 01/16 | 374 | 374 | 366 | 372 | +1.09% | 1,700 | - | +0.54% | - | - |
| 01/13 | 367 | 368 | 367 | 368 | -0.54% | 200 | - | -0.54% | - | - |
| 01/12 | 370 | 371 | 370 | 370 | 0% | 1,000 | - | 0% | - | - |
| 01/11 | 367 | 375 | 367 | 370 | -1.33% | 500 | - | -0.27% | - | - |
| 01/10 | 373 | 375 | 364 | 375 | +2.46% | 1,500 | - | +1.08% | - | - |
| 01/06 | 366 | 367 | 365 | 366 | 0% | 2,100 | - | -1.35% | - | - |
| 01/05 | 370 | 370 | 366 | 366 | -0.81% | 1,400 | - | -1.35% | - | - |
| 01/04 | 365 | 370 | 365 | 369 | +1.37% | 2,400 | - | -0.54% | - | - |
| 2011 |
| 12/30 | 363 | 364 | 363 | 364 | +2.54% | 500 | - | -1.89% | - | - |
| 12/29 | 357 | 357 | 355 | 355 | -1.11% | 1,000 | - | -4.31% | - | - |
| 12/28 | 356 | 360 | 345 | 359 | -1.37% | 3,000 | - | -3.49% | - | - |
| 12/27 | 367 | 368 | 360 | 364 | -0.82% | 4,400 | - | -2.41% | - | - |
| 12/26 | 374 | 374 | 363 | 367 | -2.65% | 6,100 | - | -1.61% | - | - |
| 12/22 | 380 | 380 | 374 | 377 | -0.53% | 2,800 | - | +1.07% | - | - |
| 12/21 | 381 | 381 | 377 | 379 | -0.79% | 1,600 | - | +1.61% | - | - |
| 12/20 | 365 | 384 | 364 | 382 | +2.41% | 12,800 | - | +2.14% | - | - |
| 12/19 | 380 | 383 | 373 | 373 | 0% | 4,900 | - | 0% | - | - |
| 12/16 | 372 | 374 | 372 | 373 | +0.54% | 3,600 | - | 0% | - | - |
| 12/15 | 375 | 379 | 371 | 371 | -2.37% | 6,000 | - | -0.54% | - | - |
| 12/14 | 374 | 380 | 369 | 380 | +2.7% | 3,600 | - | +1.88% | - | - |
| 12/13 | 369 | 370 | 369 | 370 | +0.27% | 1,700 | - | -0.8% | - | - |
| 12/12 | 369 | 369 | 365 | 369 | +1.1% | 10,600 | - | -1.07% | - | - |
| 12/09 | 373 | 373 | 364 | 365 | -2.14% | 9,200 | - | -2.41% | - | - |
| 12/08 | 377 | 377 | 372 | 373 | -1.06% | 1,900 | - | -0.53% | - | - |
| 12/07 | 376 | 377 | 369 | 377 | +0.53% | 800 | - | +0.27% | - | - |
| 12/06 | 374 | 375 | 371 | 375 | +0.54% | 1,900 | - | -0.27% | - | - |
| 12/05 | 370 | 373 | 370 | 373 | 0% | 1,200 | - | -1.06% | - | - |
| 12/02 | 376 | 376 | 373 | 373 | -0.8% | 500 | - | -1.32% | - | - |
| 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% | - | - |
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。
