ミタチ産業（3321）の株価チャート
2012/06/20～2012/11/09
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 |
| 11/09 | 361 | 365 | 361 | 364 | -1.09% | 3,000 | - | +0.28% | - | - |
| 11/08 | 367 | 368 | 356 | 368 | 0% | 3,300 | - | +1.38% | - | - |
| 11/07 | 372 | 372 | 367 | 368 | 0% | 800 | - | +1.66% | - | - |
| 11/06 | 366 | 372 | 366 | 368 | -0.27% | 1,400 | - | +1.66% | - | - |
| 11/05 | 372 | 372 | 366 | 369 | -0.27% | 3,100 | - | +1.93% | - | - |
| 11/02 | 368 | 371 | 368 | 370 | +0.54% | 1,200 | - | +2.21% | - | - |
| 11/01 | 368 | 370 | 368 | 368 | -0.27% | 1,100 | - | +1.38% | - | - |
| 10/31 | 367 | 370 | 365 | 369 | +2.22% | 2,200 | - | +1.65% | - | - |
| 10/30 | 366 | 370 | 361 | 361 | -1.37% | 4,200 | - | -0.82% | - | - |
| 10/29 | 371 | 371 | 366 | 366 | -1.61% | 1,700 | - | +0.55% | - | - |
| 10/26 | 374 | 374 | 367 | 372 | +1.09% | 2,600 | - | +2.2% | - | - |
| 10/25 | 365 | 375 | 363 | 368 | -0.27% | 5,200 | - | +1.1% | - | - |
| 10/24 | 367 | 369 | 364 | 369 | +1.37% | 3,300 | - | +1.37% | - | - |
| 10/23 | 362 | 364 | 361 | 364 | +0.55% | 500 | - | 0% | - | - |
| 10/22 | 356 | 362 | 356 | 362 | -0.28% | 2,000 | - | -0.28% | - | - |
| 10/19 | 356 | 363 | 356 | 363 | +0.55% | 1,600 | - | 0% | - | - |
| 10/18 | 363 | 363 | 357 | 361 | +0.84% | 2,100 | - | -0.55% | - | - |
| 10/17 | 354 | 359 | 352 | 358 | +1.13% | 2,500 | - | -1.1% | - | - |
| 10/16 | 354 | 356 | 354 | 354 | +0.28% | 1,500 | - | -1.94% | - | - |
| 10/15 | 352 | 358 | 340 | 353 | +0.28% | 3,200 | - | -2.22% | - | - |
| 10/12 | 361 | 361 | 350 | 352 | -2.49% | 2,300 | - | -2.49% | - | - |
| 10/11 | 358 | 361 | 358 | 361 | +0.84% | 400 | - | +0.28% | - | - |
| 10/10 | 364 | 364 | 357 | 358 | 0% | 1,800 | - | -0.56% | - | - |
| 10/09 | 357 | 362 | 357 | 358 | +0.28% | 2,700 | - | -0.56% | - | - |
| 10/05 | 356 | 357 | 356 | 357 | -0.56% | 400 | - | -0.83% | - | - |
| 10/04 | 352 | 359 | 351 | 359 | +1.41% | 1,800 | - | -0.28% | - | - |
| 10/03 | 359 | 367 | 350 | 354 | -1.94% | 3,800 | - | -1.67% | - | - |
| 10/02 | 364 | 371 | 359 | 361 | -0.82% | 2,000 | - | +0.28% | - | - |
| 10/01 | 379 | 379 | 362 | 364 | -2.93% | 3,400 | - | +1.11% | - | - |
| 09/28 | 381 | 381 | 372 | 375 | -0.53% | 1,300 | - | +4.17% | - | - |
| 09/27 | 382 | 382 | 375 | 377 | -1.31% | 2,600 | - | +5.01% | - | - |
| 09/26 | 379 | 382 | 377 | 382 | +0.53% | 9,200 | - | +6.41% | - | - |
| 09/25 | 370 | 380 | 368 | 380 | +2.7% | 4,100 | - | +5.85% | - | - |
| 09/24 | 370 | 371 | 362 | 370 | +0.27% | 3,200 | - | +3.35% | - | - |
| 09/21 | 372 | 372 | 368 | 369 | -0.54% | 900 | - | +3.07% | - | - |
| 09/20 | 365 | 371 | 365 | 371 | +1.64% | 2,400 | - | +3.63% | - | - |
| 09/19 | 363 | 365 | 362 | 365 | +1.11% | 1,600 | - | +1.96% | - | - |
| 09/18 | 353 | 361 | 353 | 361 | 0% | 1,900 | - | +0.84% | - | - |
| 09/14 | 360 | 364 | 356 | 361 | +1.98% | 5,100 | - | +1.12% | - | - |
| 09/13 | 355 | 355 | 354 | 354 | +0.28% | 400 | - | -0.84% | - | - |
| 09/12 | 346 | 353 | 346 | 353 | +1.73% | 800 | - | -1.12% | - | - |
| 09/11 | 338 | 347 | 338 | 347 | +3.58% | 1,800 | - | -2.8% | - | - |
| 09/10 | 347 | 349 | 335 | 335 | -3.46% | 2,300 | - | -6.16% | - | - |
| 09/07 | 346 | 350 | 343 | 347 | +0.29% | 2,400 | - | -3.07% | - | - |
| 09/06 | 347 | 347 | 343 | 346 | 0% | 2,000 | - | -3.62% | - | - |
| 09/05 | 348 | 349 | 344 | 346 | -0.86% | 4,500 | - | -3.89% | - | - |
| 09/04 | 351 | 351 | 349 | 349 | -2.51% | 4,600 | - | -3.06% | - | - |
| 09/03 | 358 | 358 | 351 | 358 | +0.85% | 2,600 | - | -1.1% | - | - |
| 08/31 | 354 | 355 | 354 | 355 | -0.56% | 800 | 26億925万 | -1.66% | 4.41 | 0.49 |
| 08/30 | 363 | 363 | 355 | 357 | 0% | 1,500 | - | -1.11% | - | - |
| 08/29 | 362 | 363 | 356 | 357 | -1.38% | 4,000 | - | -1.11% | - | - |
| 08/28 | 364 | 364 | 358 | 362 | +0.84% | 1,200 | - | 0% | - | - |
| 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% | - | - |
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。
