ミタチ産業（3321）の株価チャート

2014/01/22

2013/08/22～2014/01/22

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
2014
01/22	571	571	565	566	-0.53%	14,200	41億6010万	+8.64%	6.75	0.7
01/21	565	574	565	569	+1.43%	24,200	41億8215万	+9.63%	6.78	0.7
01/20	545	565	545	561	+2%	31,700	41億2335万	+8.72%	6.69	0.69
01/17	548	552	541	550	+0.73%	18,000	40億4250万	+7%	6.56	0.68
01/16	542	549	542	546	+0.18%	10,100	40億1310万	+6.64%	6.51	0.67
01/15	550	552	540	545	0%	17,100	40億575万	+6.86%	6.5	0.67
01/14	533	549	531	545	+2.25%	30,800	40億575万	+7.07%	6.5	0.67
01/10	530	534	527	533	+0.38%	13,100	39億1755万	+5.13%	6.35	0.66
01/09	532	540	527	531	0%	20,500	39億285万	+4.73%	6.33	0.65
01/08	522	531	522	531	+1.72%	27,900	39億285万	+4.94%	6.33	0.65
01/07	525	527	521	522	-0.19%	14,500	38億3670万	+3.16%	6.22	0.64
01/06	526	526	518	523	-0.57%	29,300	38億4405万	+3.56%	6.23	0.64
2013
12/30	527	527	518	526	+0.38%	30,000	38億6610万	+4.16%	6.27	0.65
12/27	503	525	502	524	+4.38%	39,100	38億5140万	+4.59%	6.25	0.64
12/26	495	508	495	502	+2.24%	23,300	36億8970万	+1.01%	5.98	0.62
12/25	492	492	485	491	0%	15,700	36億885万	-0.61%	5.85	0.6
12/24	488	495	484	491	-0.2%	37,900	36億885万	0%	5.85	0.6
12/20	493	496	488	492	-1.01%	26,500	36億1620万	+0.61%	5.87	0.6
12/19	500	500	492	497	+0.2%	13,900	36億5295万	+2.26%	5.92	0.61
12/18	492	499	492	496	+0.4%	14,200	36億4560万	+2.69%	5.91	0.61
12/17	490	494	487	494	+0.2%	13,100	36億3090万	+2.92%	5.89	0.61
12/16	496	499	491	493	-0.4%	18,300	36億2355万	+3.35%	5.88	0.61
12/13	495	497	490	495	-1%	34,500	36億3825万	+4.43%	5.9	0.61
12/12	502	502	498	500	-0.79%	15,800	36億7500万	+6.38%	5.96	0.61
12/11	503	505	496	504	-0.98%	11,300	37億440万	+7.92%	6.01	0.62
12/10	506	509	504	509	+0.59%	22,200	37億4115万	+9.7%	6.07	0.63
12/09	500	508	500	506	+1.2%	16,400	37億1910万	+10%	6.03	0.62
12/06	498	505	494	500	-0.4%	67,700	36億7500万	+9.41%	5.96	0.61
12/05	503	506	498	502	-0.59%	37,200	36億8970万	+10.57%	5.98	0.62
12/04	504	511	501	505	0%	32,500	37億1175万	+11.97%	6.02	0.62
12/03	508	510	505	505	-1.37%	39,700	37億1175万	+12.98%	6.02	0.62
12/02	510	520	506	512	-0.58%	57,500	37億6320万	+15.32%	6.1	0.63
11/29	519	525	509	515	-1.34%	59,400	37億8525万	+16.78%	6.14	0.63
11/28	520	578	517	522	+1.75%	144,000	38億3670万	+19.45%	6.22	0.64
11/27	516	516	510	513	-1.35%	95,600	37億7055万	+18.48%	6.12	0.63
11/26	509	530	500	520	+2.16%	540,800	38億2200万	+20.93%	6.2	0.64
11/25	509	509	509	509	+18.65%	182,500	37億4115万	+19.48%	6.07	0.63
11/22	426	429	426	429	+0.23%	6,800	31億5315万	+1.66%	5.11	0.53
11/21	428	428	426	428	+0.71%	7,600	31億4580万	+1.42%	5.1	0.53
11/20	422	426	422	425	+0.47%	7,400	31億2375万	+0.71%	5.07	0.52
11/19	423	424	422	423	0%	20,500	31億905万	+0.48%	5.04	0.52
11/18	422	424	422	423	+0.48%	6,400	31億905万	+0.48%	5.04	0.52
11/15	420	423	417	421	+0.72%	12,500	30億9435万	0%	5.02	0.52
11/14	419	420	415	418	-0.24%	10,600	30億7230万	-0.71%	4.98	0.51
11/13	416	420	416	419	+0.24%	9,800	30億7965万	-0.24%	4.99	0.51
11/12	416	419	412	418	-0.24%	10,900	30億7230万	-0.48%	4.98	0.51
11/11	417	420	416	419	+0.72%	8,500	30億7965万	-0.24%	4.99	0.51
11/08	416	418	416	416	-0.24%	4,800	30億5760万	-1.19%	4.96	0.51
11/07	419	419	416	417	-0.71%	13,500	30億6495万	-0.95%	4.97	0.51
11/06	421	423	392	420	-0.24%	21,700	30億8700万	-0.47%	5.01	0.52
11/05	419	423	418	421	+0.72%	2,500	30億9435万	-0.24%	5.02	0.52
11/01	426	426	413	418	-1.88%	14,900	30億7230万	-0.95%	4.98	0.51
10/31	426	427	424	426	0%	5,100	31億3110万	+0.71%	5.08	0.52
10/30	424	426	422	426	+0.47%	4,300	31億3110万	+0.71%	5.08	0.52
10/29	421	426	421	424	-0.47%	5,600	31億1640万	+0.24%	5.05	0.52
10/28	425	426	416	426	+0.47%	13,600	31億3110万	+0.71%	5.08	0.52
10/25	425	426	423	424	-0.24%	5,200	31億1640万	+0.24%	5.05	0.52
10/24	422	425	419	425	+0.71%	4,700	31億2375万	+0.47%	5.07	0.52
10/23	424	425	421	422	0%	6,800	31億170万	-0.24%	5.03	0.52
10/22	422	423	416	422	+0.24%	7,500	31億170万	-0.24%	5.03	0.52
10/21	422	423	420	421	0%	4,300	30億9435万	-0.24%	5.02	0.52
10/18	422	424	419	421	-0.24%	6,000	30億9435万	-0.24%	5.02	0.52
10/17	422	423	419	422	+0.24%	2,800	31億170万	0%	5.03	0.52
10/16	421	422	417	421	0%	5,200	30億9435万	0%	5.02	0.52
10/15	420	423	419	421	+0.48%	7,400	30億9435万	+0.24%	5.02	0.52
10/11	415	419	414	419	+0.48%	8,600	30億7965万	-0.24%	4.99	0.51
10/10	414	417	413	417	+0.48%	1,900	30億6495万	-0.71%	4.97	0.51
10/09	413	415	412	415	+0.73%	3,800	30億5025万	-0.95%	4.95	0.51
10/08	402	417	402	412	+0.73%	12,200	30億2820万	-1.67%	4.91	0.51
10/07	410	415	403	409	-3.31%	31,400	30億615万	-2.15%	4.88	0.5
10/04	424	426	421	423	-0.94%	4,400	31億905万	+1.2%	5.04	0.52
10/03	428	430	424	427	-0.7%	8,200	31億3845万	+2.4%	5.09	0.52
10/02	428	430	424	430	-0.23%	5,200	31億6050万	+3.12%	5.13	0.53
10/01	429	432	428	431	+0.47%	5,500	31億6785万	+3.61%	5.14	0.53
09/30	429	430	427	429	0%	1,800	31億5315万	+3.37%	5.11	0.53
09/27	427	432	427	429	+0.47%	5,700	31億5315万	+3.62%	5.11	0.53
09/26	429	429	424	427	0%	9,900	31億3845万	+3.39%	5.09	0.52
09/25	428	428	425	427	0%	5,500	31億3845万	+3.64%	5.09	0.52
09/24	426	429	424	427	-0.47%	12,200	31億3845万	+3.64%	5.09	0.52
09/20	433	433	425	429	-1.15%	10,900	31億5315万	+4.38%	5.11	0.53
09/19	426	434	423	434	+3.33%	20,400	31億8990万	+5.85%	5.17	0.53
09/18	422	427	420	420	+0.24%	11,400	30億8700万	+2.69%	5.01	0.52
09/17	416	424	416	419	+0.72%	16,200	30億7965万	+2.7%	4.99	0.51
09/13	412	418	411	416	+0.24%	12,700	30億5760万	+2.21%	4.96	0.51
09/12	412	415	409	415	+1.47%	6,400	30億5025万	+1.97%	4.95	0.51
09/11	415	415	404	409	-0.24%	25,000	30億615万	+0.74%	4.88	0.5
09/10	410	412	406	410	+0.49%	10,300	30億1350万	+0.99%	4.89	0.5
09/09	407	409	405	408	+0.99%	3,300	29億9880万	+0.49%	4.86	0.5
09/06	411	411	402	404	-1.94%	9,000	29億6940万	-0.49%	4.82	0.5
09/05	412	414	411	412	+0.24%	2,700	30億2820万	+1.23%	4.91	0.51
09/04	409	411	408	411	+0.49%	3,500	30億2085万	+0.98%	4.9	0.51
09/03	412	412	406	409	+1.24%	8,000	30億615万	+0.74%	4.88	0.5
09/02	404	405	403	404	+0.5%	4,200	29億6940万	-0.49%	4.82	0.5
08/30	403	407	402	402	-0.25%	8,700	29億5470万	-0.99%	4.79	0.49
08/29	403	404	401	403	0%	3,900	29億6205万	-0.74%	4.8	0.5
08/28	406	409	402	403	-2.18%	6,700	29億6205万	-0.74%	4.8	0.5
08/27	408	412	408	412	+0.24%	3,900	30億2820万	+1.48%	4.91	0.51
08/26	414	414	410	411	+0.24%	5,500	30億2085万	+1.23%	4.9	0.51
08/23	405	411	403	410	+1.23%	9,000	30億1350万	+0.99%	4.89	0.5
08/22	402	408	402	405	+0.5%	3,500	29億7675万	-0.25%	4.83	0.5

ミタチ産業（3321）の株価チャート

2013/08/22～2014/01/22

株価推移

開示資料

決算

株式

チャート