ミタチ産業（3321）の株価チャート

2013/01/18

2012/08/21～2013/01/18

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
2013
01/18	458	478	458	463	+3.35%	17,100	34億305万	+16.33%	5.75	0.63
01/17	438	460	438	448	+2.05%	22,900	32億9280万	+13.71%	5.56	0.61
01/16	436	442	434	439	+0.92%	18,600	32億2665万	+12.28%	5.45	0.6
01/15	423	435	417	435	+4.32%	32,400	31億9725万	+12.11%	5.4	0.6
01/11	408	418	407	417	+2.21%	12,100	30億6495万	+8.31%	5.18	0.57
01/10	410	410	403	408	-0.24%	4,500	29億9880万	+6.53%	5.07	0.56
01/09	408	411	406	409	+0.25%	6,300	30億615万	+7.35%	5.08	0.56
01/08	406	413	406	408	+0.99%	16,600	29億9880万	+7.65%	5.07	0.56
01/07	402	404	401	404	0%	8,600	29億6940万	+6.88%	5.02	0.55
01/04	399	405	395	404	+1.25%	21,700	29億6940万	+7.16%	5.02	0.55
2012
12/28	398	399	389	399	-1.72%	16,700	-	+6.4%	-	-
12/27	404	406	396	406	+2.53%	30,600	-	+8.56%	-	-
12/26	390	398	388	396	+0.76%	12,000	-	+6.17%	-	-
12/25	395	395	385	393	-0.51%	15,700	-	+5.93%	-	-
12/21	400	400	390	395	+1.54%	26,200	-	+6.76%	-	-
12/20	394	400	388	389	-2.26%	35,700	-	+5.42%	-	-
12/19	395	439	391	398	+9.64%	257,800	-	+8.45%	-	-
12/18	372	373	363	363	-2.16%	17,300	-	-0.82%	-	-
12/17	368	375	365	371	+0.82%	14,100	-	+1.37%	-	-
12/14	365	368	362	368	-0.27%	13,700	-	+0.82%	-	-
12/13	368	370	368	369	+0.82%	3,100	-	+1.1%	-	-
12/12	369	369	366	366	-0.81%	1,700	-	+0.27%	-	-
12/11	370	370	368	369	0%	1,100	-	+1.1%	-	-
12/10	370	370	367	369	+0.27%	3,000	-	+1.1%	-	-
12/07	372	372	367	368	0%	5,000	-	+0.82%	-	-
12/06	365	368	365	368	0%	2,600	-	+0.82%	-	-
12/05	360	368	360	368	+0.82%	1,500	-	+0.82%	-	-
12/04	361	366	361	365	+1.39%	2,600	-	0%	-	-
12/03	363	366	359	360	0%	2,200	-	-1.37%	-	-
11/30	368	368	360	360	-1.1%	2,900	26億4600万	-1.64%	4.47	0.49
11/29	366	367	364	364	-0.55%	1,300	-	-0.55%	-	-
11/28	366	368	350	366	-2.92%	6,600	-	0%	-	-
11/27	370	379	370	377	+1.34%	8,700	-	+3.01%	-	-
11/26	370	372	369	372	+1.36%	3,700	-	+1.92%	-	-
11/22	370	371	367	367	+0.27%	6,400	-	+0.55%	-	-
11/21	369	372	365	366	-0.27%	3,900	-	+0.27%	-	-
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%	-	-

ミタチ産業（3321）の株価チャート

2012/08/21～2013/01/18

株価推移

開示資料

決算

株式

チャート