ミタチ産業（3321）の株価チャート
2011/12/27～2012/05/23
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 |
| 05/23 | 393 | 393 | 392 | 393 | -0.76% | 1,800 | - | -3.68% | - | - |
| 05/22 | 401 | 401 | 392 | 396 | +0.51% | 1,700 | - | -2.94% | - | - |
| 05/21 | 391 | 397 | 391 | 394 | +1.03% | 2,700 | - | -3.67% | - | - |
| 05/18 | 395 | 395 | 390 | 390 | -2.5% | 6,200 | - | -4.65% | - | - |
| 05/17 | 395 | 400 | 395 | 400 | +1.01% | 1,300 | - | -2.44% | - | - |
| 05/16 | 394 | 407 | 394 | 396 | -2.22% | 3,000 | - | -3.41% | - | - |
| 05/15 | 391 | 406 | 386 | 405 | +1.25% | 4,700 | - | -1.46% | - | - |
| 05/14 | 407 | 407 | 399 | 400 | -1.23% | 1,500 | - | -2.68% | - | - |
| 05/11 | 409 | 409 | 403 | 405 | -1.46% | 4,000 | - | -1.7% | - | - |
| 05/10 | 409 | 416 | 409 | 411 | -0.48% | 900 | - | -0.48% | - | - |
| 05/09 | 415 | 415 | 411 | 413 | -0.72% | 1,100 | - | -0.24% | - | - |
| 05/08 | 410 | 416 | 410 | 416 | +0.24% | 1,500 | - | +0.48% | - | - |
| 05/07 | 415 | 415 | 410 | 415 | -0.24% | 5,900 | - | +0.24% | - | - |
| 05/02 | 419 | 419 | 415 | 416 | -0.72% | 1,400 | - | +0.48% | - | - |
| 05/01 | 420 | 420 | 415 | 419 | -0.24% | 3,100 | - | +1.45% | - | - |
| 04/27 | 416 | 423 | 415 | 420 | +0.96% | 9,000 | - | +1.69% | - | - |
| 04/26 | 418 | 420 | 416 | 416 | -0.72% | 5,300 | - | +0.97% | - | - |
| 04/25 | 412 | 419 | 410 | 419 | +2.44% | 2,900 | - | +1.7% | - | - |
| 04/24 | 411 | 411 | 406 | 409 | +0.25% | 2,200 | - | -0.73% | - | - |
| 04/23 | 410 | 410 | 406 | 408 | -0.49% | 2,300 | - | -0.97% | - | - |
| 04/20 | 410 | 413 | 410 | 410 | 0% | 1,000 | - | -0.49% | - | - |
| 04/19 | 410 | 414 | 410 | 410 | 0% | 1,500 | - | -0.49% | - | - |
| 04/18 | 406 | 413 | 406 | 410 | +0.99% | 1,900 | - | -0.24% | - | - |
| 04/17 | 412 | 412 | 406 | 406 | -1.22% | 1,000 | - | -1.22% | - | - |
| 04/16 | 406 | 411 | 406 | 411 | -0.24% | 1,900 | - | 0% | - | - |
| 04/13 | 411 | 412 | 411 | 412 | +1.23% | 700 | - | +0.24% | - | - |
| 04/12 | 407 | 411 | 406 | 407 | -1.21% | 2,500 | - | -0.97% | - | - |
| 04/11 | 403 | 412 | 402 | 412 | +1.48% | 5,100 | - | +0.24% | - | - |
| 04/10 | 401 | 410 | 401 | 406 | 0% | 3,800 | - | -0.98% | - | - |
| 04/09 | 408 | 411 | 406 | 406 | -0.98% | 4,200 | - | -0.98% | - | - |
| 04/06 | 419 | 419 | 408 | 410 | -2.38% | 3,900 | - | 0% | - | - |
| 04/05 | 408 | 420 | 401 | 420 | +2.69% | 6,900 | - | +2.69% | - | - |
| 04/04 | 436 | 436 | 405 | 409 | -6.19% | 11,300 | - | 0% | - | - |
| 04/03 | 430 | 450 | 430 | 436 | +1.63% | 10,100 | - | +6.6% | - | - |
| 04/02 | 420 | 430 | 420 | 429 | +3.37% | 10,400 | - | +5.15% | - | - |
| 03/30 | 411 | 415 | 411 | 415 | 0% | 3,300 | - | +1.97% | - | - |
| 03/29 | 411 | 415 | 411 | 415 | +1.22% | 4,300 | - | +1.97% | - | - |
| 03/28 | 411 | 412 | 410 | 410 | +0.24% | 2,700 | - | +0.99% | - | - |
| 03/27 | 408 | 410 | 405 | 409 | +2% | 6,800 | - | +0.99% | - | - |
| 03/26 | 409 | 412 | 400 | 401 | -2.91% | 9,800 | - | -0.74% | - | - |
| 03/23 | 412 | 413 | 410 | 413 | +0.24% | 3,500 | - | +2.48% | - | - |
| 03/22 | 413 | 413 | 410 | 412 | +0.73% | 900 | - | +2.49% | - | - |
| 03/21 | 408 | 413 | 408 | 409 | -0.97% | 2,200 | - | +2% | - | - |
| 03/19 | 417 | 417 | 412 | 413 | +0.98% | 3,100 | - | +3.51% | - | - |
| 03/16 | 406 | 409 | 401 | 409 | +1.49% | 4,500 | - | +2.76% | - | - |
| 03/15 | 402 | 407 | 400 | 403 | +0.5% | 3,900 | - | +1.77% | - | - |
| 03/14 | 413 | 413 | 401 | 401 | -0.99% | 3,200 | - | +1.52% | - | - |
| 03/13 | 413 | 413 | 405 | 405 | -1.94% | 4,700 | - | +3.05% | - | - |
| 03/12 | 405 | 414 | 403 | 413 | +1.98% | 2,100 | - | +5.36% | - | - |
| 03/09 | 407 | 408 | 404 | 405 | +0.5% | 7,400 | - | +3.85% | - | - |
| 03/08 | 405 | 406 | 403 | 403 | -0.25% | 3,600 | - | +3.87% | - | - |
| 03/07 | 401 | 404 | 401 | 404 | +0.75% | 1,200 | - | +4.39% | - | - |
| 03/06 | 400 | 403 | 400 | 401 | +0.5% | 1,200 | - | +3.89% | - | - |
| 03/05 | 397 | 400 | 397 | 399 | 0% | 800 | - | +3.64% | - | - |
| 03/02 | 403 | 403 | 393 | 399 | -0.99% | 5,600 | - | +3.91% | - | - |
| 03/01 | 403 | 411 | 400 | 403 | -0.25% | 2,400 | - | +5.5% | - | - |
| 02/29 | 406 | 407 | 392 | 404 | -1.46% | 4,000 | 29億6940万 | +6.04% | - | 0.62 |
| 02/28 | 418 | 418 | 406 | 410 | -1.91% | 2,000 | - | +7.89% | - | - |
| 02/27 | 425 | 425 | 401 | 418 | +1.95% | 9,900 | - | +10.58% | - | - |
| 02/24 | 410 | 410 | 404 | 410 | +1.74% | 4,000 | - | +9.04% | - | - |
| 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% | - | - |
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。
