ミタチ産業（3321）の株価チャート
2012/04/04～2012/08/27
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 |
| 08/27 | 363 | 365 | 359 | 359 | -1.1% | 3,000 | - | -0.83% | - | - |
| 08/24 | 358 | 364 | 356 | 363 | +0.28% | 2,600 | - | +0.28% | - | - |
| 08/23 | 371 | 371 | 347 | 362 | -2.43% | 10,000 | - | -0.28% | - | - |
| 08/22 | 371 | 373 | 368 | 371 | +0.27% | 2,800 | - | +1.92% | - | - |
| 08/21 | 373 | 374 | 365 | 370 | +0.54% | 2,900 | - | +1.65% | - | - |
| 08/20 | 368 | 368 | 361 | 368 | 0% | 1,800 | - | +1.1% | - | - |
| 08/17 | 358 | 368 | 357 | 368 | +1.66% | 2,100 | - | +0.82% | - | - |
| 08/16 | 364 | 364 | 352 | 362 | 0% | 4,400 | - | -0.82% | - | - |
| 08/15 | 365 | 365 | 347 | 362 | -0.82% | 2,800 | - | -1.09% | - | - |
| 08/14 | 354 | 365 | 354 | 365 | +1.96% | 2,000 | - | -0.54% | - | - |
| 08/13 | 352 | 358 | 350 | 358 | +3.77% | 1,300 | - | -2.72% | - | - |
| 08/10 | 354 | 357 | 345 | 345 | -1.15% | 2,700 | - | -6.76% | - | - |
| 08/09 | 355 | 355 | 349 | 349 | -1.97% | 3,000 | - | -6.43% | - | - |
| 08/08 | 367 | 367 | 356 | 356 | -2.2% | 1,400 | - | -5.57% | - | - |
| 08/07 | 351 | 367 | 350 | 364 | +1.39% | 1,600 | - | -4.21% | - | - |
| 08/06 | 351 | 359 | 351 | 359 | -1.64% | 2,100 | - | -6.02% | - | - |
| 08/03 | 366 | 369 | 365 | 365 | 0% | 1,400 | - | -5.19% | - | - |
| 08/02 | 367 | 372 | 365 | 365 | +0.55% | 1,200 | - | -5.93% | - | - |
| 08/01 | 362 | 367 | 362 | 363 | -3.2% | 700 | - | -6.92% | - | - |
| 07/31 | 360 | 377 | 359 | 375 | +5.04% | 5,000 | - | -4.34% | - | - |
| 07/30 | 355 | 358 | 354 | 357 | +0.56% | 1,800 | - | -9.39% | - | - |
| 07/27 | 354 | 355 | 354 | 355 | +0.57% | 700 | - | -10.35% | - | - |
| 07/26 | 362 | 362 | 346 | 353 | -2.49% | 10,200 | - | -11.53% | - | - |
| 07/25 | 363 | 370 | 356 | 362 | -0.28% | 3,500 | - | -9.73% | - | - |
| 07/24 | 380 | 380 | 360 | 363 | -4.22% | 6,900 | - | -9.93% | - | - |
| 07/23 | 379 | 381 | 379 | 379 | +0.8% | 1,900 | - | -6.19% | - | - |
| 07/20 | 382 | 382 | 376 | 376 | -1.57% | 1,900 | - | -7.16% | - | - |
| 07/19 | 382 | 385 | 377 | 382 | +0.26% | 1,100 | - | -5.68% | - | - |
| 07/18 | 379 | 382 | 378 | 381 | +0.79% | 900 | - | -5.69% | - | - |
| 07/17 | 378 | 383 | 378 | 378 | -1.05% | 2,000 | - | -6.44% | - | - |
| 07/13 | 378 | 387 | 378 | 382 | +0.79% | 2,100 | - | -5.21% | - | - |
| 07/12 | 375 | 382 | 375 | 379 | +1.34% | 2,700 | - | -6.19% | - | - |
| 07/11 | 384 | 388 | 374 | 374 | -3.61% | 8,100 | - | -7.43% | - | - |
| 07/10 | 383 | 389 | 380 | 388 | +1.31% | 8,900 | - | -3.96% | - | - |
| 07/09 | 390 | 400 | 383 | 383 | -5.43% | 27,400 | - | -4.96% | - | - |
| 07/06 | 443 | 447 | 405 | 405 | -8.78% | 22,800 | - | +0.75% | - | - |
| 07/05 | 440 | 444 | 432 | 444 | +1.37% | 6,400 | - | +10.72% | - | - |
| 07/04 | 430 | 438 | 430 | 438 | +2.82% | 8,300 | - | +10.05% | - | - |
| 07/03 | 422 | 429 | 421 | 426 | -0.7% | 1,500 | - | +7.58% | - | - |
| 07/02 | 432 | 433 | 428 | 429 | +0.94% | 3,900 | - | +8.61% | - | - |
| 06/29 | 426 | 430 | 421 | 425 | -0.23% | 10,800 | - | +8.14% | - | - |
| 06/28 | 422 | 426 | 420 | 426 | +0.95% | 8,800 | - | +8.67% | - | - |
| 06/27 | 418 | 422 | 415 | 422 | +0.24% | 2,700 | - | +7.93% | - | - |
| 06/26 | 415 | 422 | 411 | 421 | +0.48% | 3,900 | - | +8.23% | - | - |
| 06/25 | 418 | 424 | 416 | 419 | +1.45% | 7,800 | - | +7.99% | - | - |
| 06/22 | 417 | 417 | 413 | 413 | -0.48% | 3,600 | - | +6.72% | - | - |
| 06/21 | 411 | 418 | 411 | 415 | -0.24% | 1,800 | - | +7.51% | - | - |
| 06/20 | 410 | 416 | 408 | 416 | +2.97% | 6,600 | - | +7.77% | - | - |
| 06/19 | 406 | 407 | 401 | 404 | -0.25% | 4,300 | - | +4.94% | - | - |
| 06/18 | 403 | 405 | 400 | 405 | +4.65% | 8,100 | - | +5.19% | - | - |
| 06/15 | 393 | 393 | 386 | 387 | +2.65% | 3,900 | - | +0.52% | - | - |
| 06/14 | 372 | 380 | 369 | 377 | +1.07% | 7,500 | - | -2.33% | - | - |
| 06/13 | 367 | 373 | 366 | 373 | +2.19% | 5,000 | - | -3.62% | - | - |
| 06/12 | 365 | 367 | 363 | 365 | -1.62% | 2,400 | - | -6.17% | - | - |
| 06/11 | 399 | 399 | 361 | 371 | -7.02% | 5,700 | - | -5.12% | - | - |
| 06/08 | 380 | 399 | 375 | 399 | +3.91% | 11,400 | - | +1.79% | - | - |
| 06/07 | 384 | 384 | 376 | 384 | +5.49% | 4,500 | - | -2.29% | - | - |
| 06/06 | 364 | 365 | 363 | 364 | +1.68% | 1,100 | - | -7.61% | - | - |
| 06/05 | 365 | 366 | 352 | 358 | -3.76% | 5,400 | - | -9.82% | - | - |
| 06/04 | 365 | 372 | 362 | 372 | 0% | 1,100 | - | -6.77% | - | - |
| 06/01 | 370 | 372 | 370 | 372 | -0.27% | 7,200 | - | -7.23% | - | - |
| 05/31 | 381 | 382 | 370 | 373 | -2.86% | 2,800 | 27億4155万 | -7.21% | - | 0.57 |
| 05/30 | 391 | 391 | 382 | 384 | -3.52% | 2,700 | - | -4.95% | - | - |
| 05/29 | 391 | 400 | 387 | 398 | +2.05% | 11,300 | - | -1.73% | - | - |
| 05/28 | 391 | 397 | 390 | 390 | -0.26% | 15,800 | - | -3.7% | - | - |
| 05/25 | 391 | 394 | 391 | 391 | 0% | 1,600 | - | -3.69% | - | - |
| 05/24 | 390 | 393 | 390 | 391 | -0.51% | 4,200 | - | -3.93% | - | - |
| 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% | - | - |
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。
