ミタチ産業（3321）の株価チャート
2017/12/07～2018/05/08
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 |
| 05/08 | 1,141 | 1,189 | 1,141 | 1,186 | +3.94% | 66,000 | 87億1710万 | +1.45% | 9.32 | 1.04 |
| 05/07 | 1,136 | 1,150 | 1,123 | 1,141 | +0.44% | 33,400 | 83億8635万 | -2.89% | 8.97 | 1 |
| 05/02 | 1,110 | 1,144 | 1,102 | 1,136 | +4.32% | 46,900 | 83億4960万 | -3.89% | 8.93 | 1 |
| 05/01 | 1,115 | 1,116 | 1,088 | 1,089 | -2.33% | 90,100 | 80億415万 | -8.41% | 8.56 | 0.96 |
| 04/27 | 1,127 | 1,127 | 1,110 | 1,115 | -0.71% | 31,700 | 81億9525万 | -6.85% | 8.77 | 0.98 |
| 04/26 | 1,120 | 1,127 | 1,114 | 1,123 | +0.63% | 36,900 | 82億5405万 | -6.73% | 8.83 | 0.99 |
| 04/25 | 1,130 | 1,130 | 1,110 | 1,116 | -0.89% | 90,300 | 82億260万 | -8.22% | 8.77 | 0.98 |
| 04/24 | 1,116 | 1,129 | 1,114 | 1,126 | +1.08% | 61,100 | 82億7610万 | -8.31% | 8.85 | 0.99 |
| 04/23 | 1,122 | 1,131 | 1,114 | 1,114 | -0.71% | 40,000 | 81億8790万 | -10.09% | 8.76 | 0.98 |
| 04/20 | 1,114 | 1,125 | 1,112 | 1,122 | +0.27% | 19,700 | 82億4670万 | -10.45% | 8.82 | 0.99 |
| 04/19 | 1,135 | 1,140 | 1,114 | 1,119 | -1.41% | 48,000 | 82億2465万 | -11.61% | 8.8 | 0.98 |
| 04/18 | 1,116 | 1,143 | 1,110 | 1,135 | +2.07% | 47,900 | 83億4225万 | -11.33% | 8.92 | 1 |
| 04/17 | 1,147 | 1,149 | 1,106 | 1,112 | -3.14% | 69,200 | 81億7320万 | -14.06% | 8.74 | 0.98 |
| 04/16 | 1,176 | 1,180 | 1,146 | 1,148 | -2.05% | 51,800 | 84億3780万 | -12.3% | 9.02 | 1.01 |
| 04/13 | 1,161 | 1,184 | 1,160 | 1,172 | +1.38% | 73,200 | 86億1420万 | -11.35% | 9.21 | 1.03 |
| 04/12 | 1,181 | 1,186 | 1,149 | 1,156 | -2.69% | 56,000 | 84億9660万 | -13.34% | 9.09 | 1.02 |
| 04/11 | 1,188 | 1,203 | 1,182 | 1,188 | +0.93% | 52,800 | 87億3180万 | -11.8% | 9.34 | 1.04 |
| 04/10 | 1,152 | 1,180 | 1,133 | 1,177 | +2.17% | 60,800 | 86億5095万 | -13.46% | 9.25 | 1.03 |
| 04/09 | 1,160 | 1,166 | 1,136 | 1,152 | -1.29% | 89,800 | 84億6720万 | -16.16% | 9.06 | 1.01 |
| 04/06 | 1,208 | 1,208 | 1,160 | 1,167 | -3.07% | 130,300 | 85億7745万 | -15.98% | 9.17 | 1.03 |
| 04/05 | 1,227 | 1,237 | 1,193 | 1,204 | -0.99% | 92,000 | 88億4940万 | -14.37% | 9.47 | 1.06 |
| 04/04 | 1,285 | 1,290 | 1,190 | 1,216 | -5.15% | 146,200 | 89億3760万 | -14.61% | 9.56 | 1.07 |
| 04/03 | 1,293 | 1,307 | 1,271 | 1,282 | -2.58% | 113,000 | 94億2270万 | -11.1% | 10.08 | 1.13 |
| 04/02 | 1,468 | 1,483 | 1,307 | 1,316 | -6.53% | 406,600 | 96億7260万 | -9.68% | 10.35 | 1.16 |
| 03/30 | 1,360 | 1,408 | 1,329 | 1,408 | +4.61% | 100,300 | 103億4880万 | -4.22% | 11.07 | 1.24 |
| 03/29 | 1,326 | 1,352 | 1,302 | 1,346 | +2.83% | 58,300 | 98億9310万 | -9.05% | 10.58 | 1.18 |
| 03/28 | 1,319 | 1,319 | 1,285 | 1,309 | +0.61% | 22,100 | 96億2115万 | -12.27% | 10.29 | 1.15 |
| 03/27 | 1,329 | 1,332 | 1,290 | 1,301 | +0.46% | 24,600 | 95億6235万 | -13.61% | 10.23 | 1.14 |
| 03/26 | 1,278 | 1,321 | 1,211 | 1,295 | -0.77% | 63,500 | 95億1825万 | -14.8% | 10.18 | 1.14 |
| 03/23 | 1,366 | 1,369 | 1,287 | 1,305 | -7.64% | 69,100 | 95億9175万 | -14.82% | 10.26 | 1.15 |
| 03/22 | 1,417 | 1,421 | 1,397 | 1,413 | -0.63% | 30,200 | 103億8555万 | -8.31% | 11.11 | 1.24 |
| 03/20 | 1,381 | 1,425 | 1,377 | 1,422 | +1.35% | 22,900 | 104億5170万 | -7.9% | 11.18 | 1.25 |
| 03/19 | 1,451 | 1,451 | 1,397 | 1,403 | -3.31% | 29,600 | 103億1205万 | -9.37% | 11.03 | 1.23 |
| 03/16 | 1,468 | 1,478 | 1,433 | 1,451 | -0.27% | 31,900 | 106億6485万 | -6.69% | 11.41 | 1.28 |
| 03/15 | 1,470 | 1,470 | 1,441 | 1,455 | -1.22% | 29,400 | 106億9425万 | -6.79% | 11.44 | 1.28 |
| 03/14 | 1,457 | 1,478 | 1,450 | 1,473 | +0.41% | 27,500 | 108億2655万 | -6% | 11.58 | 1.3 |
| 03/13 | 1,472 | 1,502 | 1,453 | 1,467 | -1.61% | 45,500 | 107億8245万 | -6.74% | 11.53 | 1.29 |
| 03/12 | 1,503 | 1,566 | 1,478 | 1,491 | +1.36% | 50,700 | 109億5885万 | -5.87% | 11.72 | 1.31 |
| 03/09 | 1,495 | 1,515 | 1,459 | 1,471 | -0.68% | 29,700 | 108億1185万 | -7.83% | 11.56 | 1.29 |
| 03/08 | 1,470 | 1,501 | 1,464 | 1,481 | +0.75% | 20,800 | 108億8535万 | -8.07% | 11.64 | 1.3 |
| 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 |
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。
