ミタチ産業（3321）の株価チャート
2017/10/10～2018/03/07
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 |
|---|
| 2018 |
| 03/07 | 1,504 | 1,513 | 1,463 | 1,470 | -3.98% | 49,600 | 108億450万 | -9.48% | 11.56 | 1.29 |
| 03/06 | 1,486 | 1,566 | 1,480 | 1,531 | +1.26% | 65,100 | 112億5285万 | -6.59% | 12.04 | 1.35 |
| 03/05 | 1,564 | 1,571 | 1,508 | 1,512 | -2.33% | 36,700 | 111億1320万 | -8.59% | 11.89 | 1.33 |
| 03/02 | 1,522 | 1,572 | 1,513 | 1,548 | -2.46% | 43,700 | 113億7780万 | -7.31% | 12.17 | 1.36 |
| 03/01 | 1,632 | 1,632 | 1,581 | 1,587 | -3.58% | 51,800 | 116億6445万 | -5.82% | 12.48 | 1.4 |
| 02/28 | 1,671 | 1,682 | 1,626 | 1,646 | -1.61% | 34,700 | 120億9810万 | -3.12% | 12.94 | 1.45 |
| 02/27 | 1,668 | 1,689 | 1,655 | 1,673 | +1.95% | 23,500 | 122億9655万 | -2.22% | 13.15 | 1.47 |
| 02/26 | 1,672 | 1,680 | 1,633 | 1,641 | -0.97% | 25,300 | 120億6135万 | -4.65% | 12.9 | 1.44 |
| 02/23 | 1,675 | 1,688 | 1,634 | 1,657 | +0.24% | 25,300 | 121億7895万 | -4.33% | 13.03 | 1.46 |
| 02/22 | 1,627 | 1,661 | 1,607 | 1,653 | +0.06% | 18,300 | 121億4955万 | -5.11% | 12.99 | 1.45 |
| 02/21 | 1,650 | 1,673 | 1,625 | 1,652 | +0.43% | 21,600 | 121億4220万 | -5.92% | 12.99 | 1.45 |
| 02/20 | 1,660 | 1,673 | 1,630 | 1,645 | -0.84% | 34,500 | 120億9075万 | -7.17% | 12.93 | 1.45 |
| 02/19 | 1,642 | 1,660 | 1,598 | 1,659 | +3.43% | 38,300 | 121億9365万 | -7.16% | 13.04 | 1.46 |
| 02/16 | 1,532 | 1,610 | 1,532 | 1,604 | +4.7% | 85,000 | 117億8940万 | -11.04% | 12.61 | 1.41 |
| 02/15 | 1,497 | 1,560 | 1,478 | 1,532 | +3.16% | 35,000 | 112億6020万 | -15.82% | 12.04 | 1.35 |
| 02/14 | 1,512 | 1,533 | 1,453 | 1,485 | -2.3% | 45,500 | 109億1475万 | -19.34% | 11.67 | 1.31 |
| 02/13 | 1,570 | 1,583 | 1,517 | 1,520 | -2.81% | 56,100 | 111億7200万 | -18.41% | 11.95 | 1.34 |
| 02/09 | 1,537 | 1,591 | 1,530 | 1,564 | -3.28% | 95,500 | 114億9540万 | -17.07% | 12.3 | 1.38 |
| 02/08 | 1,600 | 1,642 | 1,591 | 1,617 | +1.63% | 54,900 | 118億8495万 | -15.34% | 12.71 | 1.42 |
| 02/07 | 1,690 | 1,707 | 1,587 | 1,591 | -2.09% | 60,400 | 116億9385万 | -17.52% | 12.51 | 1.4 |
| 02/06 | 1,601 | 1,660 | 1,550 | 1,625 | -6.82% | 127,500 | 119億4375万 | -16.62% | 12.77 | 1.43 |
| 02/05 | 1,724 | 1,780 | 1,724 | 1,744 | -3.33% | 77,400 | 128億1840万 | -10.75% | 13.71 | 1.53 |
| 02/02 | 1,834 | 1,845 | 1,786 | 1,804 | -1.04% | 47,300 | 132億5940万 | -7.49% | 14.18 | 1.59 |
| 02/01 | 1,857 | 1,867 | 1,819 | 1,823 | +0.33% | 46,300 | 133億9905万 | -6.18% | 14.33 | 1.6 |
| 01/31 | 1,859 | 1,864 | 1,811 | 1,817 | -2.05% | 49,000 | 133億5495万 | -6.15% | 14.28 | 1.6 |
| 01/30 | 1,905 | 1,926 | 1,839 | 1,855 | -2.47% | 92,900 | 136億3425万 | -3.84% | 14.58 | 1.63 |
| 01/29 | 1,909 | 1,969 | 1,898 | 1,902 | -0.21% | 64,700 | 139億7970万 | -0.94% | 14.95 | 1.67 |
| 01/26 | 1,915 | 1,932 | 1,903 | 1,906 | -0.78% | 45,600 | 140億910万 | -0.1% | 14.98 | 1.68 |
| 01/25 | 1,915 | 1,931 | 1,906 | 1,921 | -0.67% | 20,700 | 141億1935万 | +1.27% | 15.1 | 1.69 |
| 01/24 | 1,935 | 1,955 | 1,920 | 1,934 | -0.87% | 56,200 | 142億1490万 | +2.76% | 15.2 | 1.7 |
| 01/23 | 1,930 | 1,962 | 1,927 | 1,951 | +1.56% | 42,500 | 143億3985万 | +4.61% | 15.34 | 1.72 |
| 01/22 | 1,908 | 1,940 | 1,879 | 1,921 | +0.68% | 57,200 | 141億1935万 | +4.01% | 15.1 | 1.69 |
| 01/19 | 1,926 | 1,936 | 1,886 | 1,908 | +0.05% | 56,900 | 140億2380万 | +4.21% | 15 | 1.68 |
| 01/18 | 2,008 | 2,035 | 1,903 | 1,907 | -5.03% | 194,300 | 140億1645万 | +5.07% | 14.99 | 1.68 |
| 01/17 | 2,031 | 2,054 | 2,003 | 2,008 | -1.86% | 131,100 | 147億5880万 | +11.62% | 15.79 | 1.77 |
| 01/16 | 2,050 | 2,093 | 2,040 | 2,046 | +0.29% | 59,800 | 150億3810万 | +15.07% | 16.08 | 1.8 |
| 01/15 | 2,030 | 2,061 | 2,018 | 2,040 | -0.05% | 72,900 | 149億9400万 | +16.24% | 16.04 | 1.79 |
| 01/12 | 2,037 | 2,066 | 2,032 | 2,041 | -0.15% | 53,000 | 150億135万 | +17.84% | 16.05 | 1.79 |
| 01/11 | 2,023 | 2,067 | 2,022 | 2,044 | -0.58% | 84,900 | 150億2340万 | +19.46% | 16.07 | 1.8 |
| 01/10 | 2,040 | 2,070 | 2,021 | 2,056 | +0.78% | 113,600 | 151億1160万 | +21.73% | 16.16 | 1.81 |
| 01/09 | 2,128 | 2,148 | 2,033 | 2,040 | -2.06% | 201,100 | 149億9400万 | +22.52% | 16.04 | 1.79 |
| 01/05 | 2,181 | 2,195 | 2,069 | 2,083 | -3.88% | 271,300 | 153億1005万 | +26.78% | 16.38 | 1.83 |
| 01/04 | 2,112 | 2,185 | 2,087 | 2,167 | +3.14% | 297,400 | 159億2745万 | +33.77% | 17.04 | 1.91 |
| 2017 |
| 12/29 | 2,068 | 2,105 | 2,003 | 2,101 | +1.3% | 696,300 | 154億4235万 | +31.72% | 16.52 | 1.85 |
| 12/28 | 1,900 | 2,116 | 1,875 | 2,074 | +18.18% | 1,844,400 | 152億4390万 | +31.85% | 16.3 | 1.82 |
| 12/27 | 1,646 | 1,760 | 1,646 | 1,755 | +7.41% | 311,400 | 128億9925万 | +13.08% | 13.8 | 1.54 |
| 12/26 | 1,627 | 1,689 | 1,621 | 1,634 | +0.12% | 137,400 | 120億990万 | +5.83% | 12.85 | 1.44 |
| 12/25 | 1,652 | 1,652 | 1,580 | 1,632 | -1.27% | 102,100 | 119億9520万 | +5.97% | 12.83 | 1.43 |
| 12/22 | 1,655 | 1,670 | 1,624 | 1,653 | +0.18% | 79,800 | 121億4955万 | +7.83% | 12.99 | 1.45 |
| 12/21 | 1,635 | 1,675 | 1,601 | 1,650 | +0.98% | 136,300 | 121億2750万 | +8.2% | 12.97 | 1.45 |
| 12/20 | 1,589 | 1,644 | 1,568 | 1,634 | +2.64% | 70,700 | 120億990万 | +7.78% | 12.85 | 1.44 |
| 12/19 | 1,625 | 1,627 | 1,576 | 1,592 | -2.21% | 76,200 | 117億120万 | +5.64% | 12.52 | 1.4 |
| 12/18 | 1,575 | 1,639 | 1,560 | 1,628 | +5.37% | 150,400 | 119億6580万 | +8.39% | 12.8 | 1.43 |
| 12/15 | 1,515 | 1,549 | 1,506 | 1,545 | +2.32% | 52,700 | 113億5575万 | +3.34% | 12.15 | 1.36 |
| 12/14 | 1,508 | 1,533 | 1,507 | 1,510 | +0.2% | 33,700 | 110億9850万 | +1.07% | 11.87 | 1.33 |
| 12/13 | 1,525 | 1,544 | 1,504 | 1,507 | -0.53% | 36,800 | 110億7645万 | +0.87% | 11.85 | 1.33 |
| 12/12 | 1,524 | 1,570 | 1,512 | 1,515 | +0.2% | 49,400 | 111億3525万 | +1.41% | 11.91 | 1.33 |
| 12/11 | 1,518 | 1,524 | 1,504 | 1,512 | +0.67% | 40,500 | 111億1320万 | +1.27% | 11.89 | 1.33 |
| 12/08 | 1,486 | 1,530 | 1,486 | 1,502 | +0.47% | 55,000 | 110億3970万 | +0.6% | 11.81 | 1.32 |
| 12/07 | 1,475 | 1,504 | 1,475 | 1,495 | +2.89% | 17,400 | 109億8825万 | -0.13% | 11.75 | 1.31 |
| 12/06 | 1,479 | 1,479 | 1,438 | 1,453 | -2.22% | 30,200 | 106億7955万 | -3.2% | 11.42 | 1.28 |
| 12/05 | 1,491 | 1,491 | 1,446 | 1,486 | -0.93% | 38,100 | 109億2210万 | -1.39% | 11.68 | 1.31 |
| 12/04 | 1,505 | 1,512 | 1,485 | 1,500 | +0.54% | 36,300 | 110億2500万 | -0.66% | 11.79 | 1.32 |
| 12/01 | 1,476 | 1,518 | 1,476 | 1,492 | +2.12% | 52,000 | 109億6620万 | -1.39% | 11.73 | 1.31 |
| 11/30 | 1,486 | 1,490 | 1,433 | 1,461 | -2.14% | 74,100 | 107億3835万 | -3.63% | 11.49 | 1.28 |
| 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。
