ミタチ産業（3321）の株価チャート

2012/11/20

2012/06/29～2012/11/20

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
11/20	370	370	367	367	-0.27%	2,300	-	+0.55%	-	-
11/19	369	369	365	368	+1.1%	2,000	-	+1.1%	-	-
11/16	358	364	358	364	+1.68%	500	-	+0.28%	-	-
11/15	355	366	355	358	+1.13%	2,300	-	-1.38%	-	-
11/14	355	356	354	354	-0.28%	900	-	-2.48%	-	-
11/13	354	356	354	355	-1.11%	4,000	-	-2.2%	-	-
11/12	360	360	359	359	-1.37%	1,800	-	-1.1%	-	-
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%	-	-

ミタチ産業（3321）の株価チャート

2012/06/29～2012/11/20

株価推移

開示資料

決算

株式

チャート