ミタチ産業（3321）の株価チャート

2017/11/29

2017/07/05～2017/11/29

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
2017
11/29	1,505	1,519	1,475	1,493	-0.8%	39,800	109億7355万	-1.97%	11.74	1.31
11/28	1,535	1,545	1,497	1,505	-2.53%	70,400	110億6175万	-1.7%	11.83	1.32
11/27	1,565	1,628	1,540	1,544	-0.32%	203,100	113億4840万	+0.59%	12.14	1.36
11/24	1,539	1,583	1,530	1,549	+0.13%	56,900	113億8515万	+0.85%	12.18	1.36
11/22	1,569	1,589	1,537	1,547	-0.77%	54,700	113億7045万	+0.65%	12.16	1.36
11/21	1,558	1,593	1,528	1,559	+1.1%	95,800	114億5865万	+1.43%	12.26	1.37
11/20	1,451	1,546	1,451	1,542	+6.27%	80,100	113億3370万	+0.26%	12.12	1.36
11/17	1,488	1,514	1,445	1,451	-0.82%	87,000	106億6485万	-5.6%	11.41	1.28
11/16	1,413	1,480	1,413	1,463	+3.69%	55,600	107億5305万	-4.75%	11.5	1.29
11/15	1,417	1,448	1,397	1,411	-0.56%	93,000	103億7085万	-8.08%	11.09	1.24
11/14	1,434	1,450	1,413	1,419	-2.34%	116,700	104億2965万	-7.74%	11.16	1.25
11/13	1,470	1,471	1,446	1,453	-1.29%	71,100	106億7955万	-5.65%	11.42	1.28
11/10	1,477	1,503	1,472	1,472	-2.84%	86,600	108億1920万	-4.48%	11.57	1.29
11/09	1,509	1,566	1,490	1,515	+0.73%	158,400	111億3525万	-1.69%	11.91	1.33
11/08	1,508	1,515	1,478	1,504	-0.99%	73,400	110億5440万	-2.02%	11.82	1.32
11/07	1,478	1,527	1,473	1,519	+2.5%	68,000	111億6465万	+0.13%	11.94	1.34
11/06	1,510	1,534	1,473	1,482	-1.85%	161,800	108億9270万	-0.67%	11.65	1.3
11/02	1,582	1,600	1,510	1,510	-4.91%	190,100	110億9850万	+2.79%	11.87	1.33
11/01	1,624	1,628	1,587	1,588	-1.67%	89,400	116億7180万	+9.97%	12.48	1.4
10/31	1,594	1,640	1,575	1,615	+1.57%	88,200	118億7025万	+14.05%	12.7	1.42
10/30	1,570	1,625	1,563	1,590	+1.34%	97,900	116億8650万	+14.64%	12.5	1.4
10/27	1,560	1,578	1,540	1,569	+0.26%	77,800	115億3215万	+15.45%	12.33	1.38
10/26	1,585	1,618	1,537	1,565	-1.2%	133,400	115億275万	+17.58%	12.3	1.38
10/25	1,637	1,690	1,575	1,584	-3.24%	187,400	116億4240万	+21.66%	12.45	1.39
10/24	1,661	1,710	1,622	1,637	-2.39%	241,900	120億3195万	+28.69%	12.87	1.44
10/23	1,620	1,677	1,615	1,677	+4.16%	293,500	123億2595万	+35.13%	13.18	1.47
10/20	1,543	1,617	1,543	1,610	+3.07%	231,400	118億3350万	+33.5%	12.66	1.42
10/19	1,573	1,621	1,541	1,562	-0.7%	315,300	114億8070万	+33.05%	12.28	1.37
10/18	1,554	1,575	1,505	1,573	+1.22%	188,800	115億6155万	+37.5%	12.37	1.38
10/17	1,614	1,630	1,525	1,554	-2.57%	261,100	114億2190万	+39.62%	12.22	1.37
10/16	1,510	1,659	1,479	1,595	+5.63%	574,200	117億2325万	+47.41%	12.54	1.4
10/13	1,455	1,514	1,436	1,510	+5.52%	542,500	110億9850万	+43.81%	11.87	1.33
10/12	1,432	1,465	1,422	1,431	-0.07%	123,600	105億1785万	+40.16%	11.25	1.26
10/11	1,473	1,474	1,429	1,432	-2.78%	216,400	105億2520万	+43.92%	11.26	1.26
10/10	1,470	1,524	1,455	1,473	-0.94%	434,000	108億2655万	+51.86%	11.58	1.3
10/06	1,470	1,510	1,436	1,487	+1.36%	601,500	109億2945万	+57.69%	11.69	1.31
10/05	1,441	1,491	1,412	1,467	-0.27%	936,900	107億8245万	+59.98%	11.53	1.29
10/04	1,390	1,546	1,350	1,471	+8.16%	2,887,100	108億1185万	+65.28%	11.56	1.29
10/03	1,360	1,360	1,360	1,360	+28.3%	513,600	99億9600万	+57.59%	10.69	1.2
10/02	1,060	1,060	1,060	1,060	+16.48%	81,900	77億9100万	+26.19%	8.33	0.93
09/29	899	919	887	910	+2.13%	39,800	66億8850万	+9.77%	7.15	0.8
09/28	891	893	875	891	-0.11%	22,200	65億4885万	+8%	7	0.78
09/27	892	896	883	892	0%	18,400	65億5620万	+8.52%	7.01	0.78
09/26	892	893	878	892	0%	21,500	65億5620万	+8.78%	7.01	0.78
09/25	884	893	877	892	+1.71%	30,100	65億5620万	+9.05%	7.01	0.78
09/22	867	878	865	877	+1.74%	58,000	64億4595万	+7.48%	6.89	0.77
09/21	853	863	838	862	+1.65%	30,200	63億3570万	+5.77%	6.78	0.76
09/20	846	855	836	848	+0.24%	25,000	62億3280万	+4.18%	6.67	0.75
09/19	853	854	842	846	+0.59%	21,600	62億1810万	+4.06%	6.65	0.74
09/15	822	846	822	841	+2.44%	29,300	61億8135万	+3.57%	6.61	0.74
09/14	811	834	811	821	+1.61%	15,700	60億3435万	+1.23%	6.45	0.72
09/13	810	810	801	808	+1%	5,000	59億3880万	-0.37%	6.35	0.71
09/12	796	806	782	800	+0.5%	18,200	58億8000万	-1.36%	6.29	0.7
09/11	793	803	792	796	+0.89%	6,800	58億5060万	-1.97%	6.26	0.7
09/08	787	792	785	789	-0.5%	9,300	57億9915万	-2.95%	6.2	0.69
09/07	783	796	783	793	+1.28%	6,800	58億2855万	-2.58%	6.23	0.7
09/06	772	786	765	783	-0.38%	11,600	57億5505万	-3.93%	6.16	0.69
09/05	802	802	780	786	-1.5%	12,000	57億7710万	-3.79%	6.18	0.69
09/04	813	818	794	798	-2.33%	11,500	58億6530万	-2.33%	6.27	0.7
09/01	825	827	810	817	+0.25%	21,300	60億495万	0%	6.42	0.72
08/31	810	830	803	815	+1.37%	9,000	59億9025万	-0.12%	6.41	0.72
08/30	804	808	780	804	0%	23,800	59億940万	-1.35%	6.32	0.71
08/29	780	807	780	804	+2.55%	17,100	59億940万	-1.23%	6.32	0.71
08/28	785	786	780	784	-0.25%	6,900	57億6240万	-3.57%	6.16	0.69
08/25	804	815	774	786	-1.5%	21,300	57億7710万	-3.32%	6.18	0.69
08/24	823	828	793	798	-3.04%	18,100	58億6530万	-1.72%	6.27	0.7
08/23	853	853	823	823	-3.06%	14,400	60億4905万	+1.48%	6.47	0.72
08/22	844	855	835	849	+1.07%	24,700	62億4015万	+4.94%	6.67	0.75
08/21	840	844	832	840	-0.12%	9,500	61億7400万	+4.09%	6.6	0.74
08/18	829	844	827	841	+0.48%	24,800	61億8135万	+4.34%	6.61	0.74
08/17	838	841	819	837	0%	15,800	61億5195万	+4.1%	6.58	0.74
08/16	835	840	826	837	+0.97%	16,500	61億5195万	+4.36%	6.58	0.74
08/15	815	832	815	829	+1.72%	16,500	60億9315万	+3.88%	6.52	0.73
08/14	811	830	807	815	-0.49%	28,100	59億9025万	+3.03%	6.41	0.72
08/10	810	820	810	819	+0.12%	14,800	60億1965万	+4.33%	6.44	0.72
08/09	824	824	784	818	-0.61%	27,600	60億1230万	+5.14%	6.43	0.72
08/08	817	824	812	823	+0.73%	7,800	60億4905万	+6.61%	6.47	0.72
08/07	812	824	804	817	+0.86%	14,900	60億495万	+6.8%	6.42	0.72
08/04	806	818	792	810	-0.98%	27,000	59億5350万	+6.86%	6.37	0.71
08/03	816	827	814	818	-1.45%	18,600	60億1230万	+8.78%	6.43	0.72
08/02	810	832	810	830	+1.47%	56,900	61億50万	+11.41%	6.52	0.73
08/01	810	819	805	818	+2.12%	26,300	60億1230万	+10.84%	6.43	0.72
07/31	794	817	794	801	+1.14%	33,900	58億8735万	+9.58%	6.3	0.7
07/28	785	806	785	792	+0.51%	43,900	58億2120万	+9.24%	6.23	0.7
07/27	788	794	781	788	+0.51%	36,800	57億9180万	+9.44%	6.19	0.69
07/26	786	787	782	784	+0.26%	15,800	57億6240万	+9.8%	6.16	0.69
07/25	787	790	775	782	+0.26%	19,900	57億4770万	+10.14%	6.15	0.69
07/24	768	783	768	780	+0.13%	24,100	57億3300万	+10.64%	6.13	0.69
07/21	772	782	772	779	+0.39%	20,400	57億2565万	+11.29%	6.12	0.68
07/20	761	781	761	776	+1.17%	46,700	57億360万	+11.65%	6.1	0.68
07/19	790	793	760	767	-2.42%	87,000	56億3745万	+11%	6.03	0.67
07/18	791	795	782	786	-1.13%	33,500	57億7710万	+14.58%	6.18	0.69
07/14	815	815	782	795	-1.12%	70,400	58億4325万	+16.74%	6.25	0.7
07/13	811	821	796	804	+1.01%	117,400	59億940万	+18.93%	6.32	0.71
07/12	771	800	764	796	+2.45%	103,600	58億5060万	+18.81%	6.26	0.7
07/11	769	805	745	777	+3.05%	492,300	57億1095万	+16.84%	6.11	0.68
07/10	754	754	754	754	+15.29%	35,500	55億4190万	+14.24%	5.93	0.66
07/07	664	664	654	654	0%	10,400	48億690万	-0.3%	5.14	0.58
07/06	659	662	654	654	-0.76%	8,900	48億690万	-0.3%	5.14	0.58
07/05	657	660	655	659	+0.92%	7,000	48億4365万	+0.3%	5.18	0.58

ミタチ産業（3321）の株価チャート

2017/07/05～2017/11/29

株価推移

開示資料

決算

株式

チャート