ミタチ産業（3321）の株価チャート
2018/03/12～2018/08/03
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 | ||||||||||
| 08/03 | 962 | 962 | 923 | 929 | -3.23% | 59,600 | 73億3910万 | +3.91% | 7.55 | 0.8 |
| 08/02 | 939 | 968 | 939 | 960 | +2.24% | 60,400 | 75億8400万 | +7.26% | 7.8 | 0.83 |
| 08/01 | 922 | 944 | 908 | 939 | +3.53% | 38,600 | 74億1810万 | +5.03% | 7.63 | 0.81 |
| 07/31 | 942 | 943 | 906 | 907 | -3.61% | 69,000 | 71億6530万 | +1.45% | 7.37 | 0.79 |
| 07/30 | 928 | 948 | 926 | 941 | +1.07% | 67,800 | 74億3390万 | +5.02% | 7.64 | 0.81 |
| 07/27 | 916 | 931 | 912 | 931 | +2.42% | 39,300 | 73億5490万 | +3.79% | 7.56 | 0.81 |
| 07/26 | 925 | 925 | 906 | 909 | -0.33% | 33,800 | 71億8110万 | +1.11% | 7.38 | 0.79 |
| 07/25 | 893 | 917 | 884 | 912 | +3.05% | 49,300 | 72億480万 | +1.11% | 7.41 | 0.79 |
| 07/24 | 867 | 892 | 867 | 885 | +2.19% | 32,300 | 69億9150万 | -2.21% | 7.19 | 0.77 |
| 07/23 | 858 | 872 | 852 | 866 | -0.8% | 59,700 | 68億4140万 | -4.73% | 7.04 | 0.75 |
| 07/20 | 890 | 894 | 868 | 873 | -1.91% | 49,000 | 68億9670万 | -4.59% | 7.09 | 0.76 |
| 07/19 | 876 | 890 | 872 | 890 | +1.95% | 61,200 | 70億3100万 | -3.37% | 7.23 | 0.77 |
| 07/18 | 851 | 876 | 848 | 873 | +3.07% | 49,200 | 68億9670万 | -5.72% | 7.09 | 0.76 |
| 07/17 | 844 | 848 | 838 | 847 | +1.32% | 47,800 | 66億9130万 | -9.02% | 6.88 | 0.73 |
| 07/13 | 823 | 838 | 819 | 836 | +1.95% | 59,600 | 66億440万 | -10.78% | 6.79 | 0.72 |
| 07/12 | 824 | 824 | 815 | 820 | 0% | 78,700 | 64億7800万 | -13.23% | 6.66 | 0.71 |
| 07/11 | 822 | 826 | 815 | 820 | -0.36% | 84,700 | 64億7800万 | -14.05% | 6.66 | 0.71 |
| 07/10 | 839 | 840 | 820 | 823 | +0.98% | 173,100 | 65億170万 | -14.54% | 6.69 | 0.71 |
| 07/09 | 840 | 850 | 805 | 815 | -12.37% | 345,600 | 64億3850万 | -16.07% | 6.62 | 0.71 |
| 07/06 | 917 | 935 | 909 | 930 | +2.42% | 125,900 | 73億4700万 | -5.2% | 7.56 | 0.81 |
| 07/05 | 945 | 945 | 906 | 908 | -3.51% | 73,600 | 71億7320万 | -7.91% | 7.38 | 0.79 |
| 07/04 | 905 | 948 | 905 | 941 | +3.41% | 41,900 | 74億3390万 | -5.05% | 7.64 | 0.81 |
| 07/03 | 937 | 941 | 900 | 910 | -2.99% | 90,000 | 71億8900万 | -8.54% | 7.39 | 0.79 |
| 07/02 | 961 | 983 | 936 | 938 | -1.88% | 63,800 | 74億1020万 | -6.29% | 7.62 | 0.81 |
| 06/29 | 927 | 959 | 922 | 956 | +2.47% | 35,600 | 75億5240万 | -5.06% | 7.77 | 0.83 |
| 06/28 | 939 | 939 | 920 | 933 | -1.69% | 63,300 | 73億7070万 | -7.99% | 7.58 | 0.81 |
| 06/27 | 945 | 950 | 935 | 949 | +0.96% | 22,600 | 74億9710万 | -7.23% | 7.71 | 0.82 |
| 06/26 | 940 | 951 | 934 | 940 | -1.05% | 42,700 | 74億2600万 | -8.91% | 7.64 | 0.81 |
| 06/25 | 978 | 980 | 950 | 950 | -2.36% | 28,600 | 75億500万 | -8.83% | 7.72 | 0.82 |
| 06/22 | 984 | 984 | 960 | 973 | -1.32% | 52,600 | 76億8670万 | -7.42% | 7.9 | 0.84 |
| 06/21 | 987 | 996 | 978 | 986 | -0.1% | 33,000 | 73億4570万 | -6.89% | 7.55 | 0.81 |
| 06/20 | 974 | 989 | 951 | 987 | +1.33% | 43,400 | 73億5315万 | -7.41% | 7.56 | 0.81 |
| 06/19 | 986 | 998 | 960 | 974 | -1.62% | 61,000 | 72億5630万 | -9.31% | 7.46 | 0.8 |
| 06/18 | 1,027 | 1,029 | 985 | 990 | -3.23% | 65,000 | 73億7550万 | -8.5% | 7.58 | 0.81 |
| 06/15 | 1,008 | 1,025 | 999 | 1,023 | +1.49% | 54,900 | 76億2135万 | -6.06% | 7.84 | 0.84 |
| 06/14 | 1,010 | 1,012 | 1,000 | 1,008 | 0% | 23,700 | 75億960万 | -7.86% | 7.72 | 0.82 |
| 06/13 | 996 | 1,018 | 992 | 1,008 | +0.4% | 51,100 | 75億960万 | -8.36% | 7.72 | 0.82 |
| 06/12 | 1,017 | 1,017 | 999 | 1,004 | -0.79% | 49,600 | 74億7980万 | -9.3% | 7.69 | 0.82 |
| 06/11 | 1,028 | 1,029 | 1,011 | 1,012 | -1.08% | 68,400 | 75億3940万 | -9.16% | 7.75 | 0.83 |
| 06/08 | 1,029 | 1,039 | 1,020 | 1,023 | -1.63% | 49,200 | 76億2135万 | -8.58% | 7.84 | 0.84 |
| 06/07 | 1,045 | 1,050 | 1,029 | 1,040 | -0.19% | 44,500 | 77億4800万 | -7.47% | 7.97 | 0.85 |
| 06/06 | 1,041 | 1,058 | 1,030 | 1,042 | +0.48% | 42,000 | 77億6290万 | -7.46% | 7.98 | 0.85 |
| 06/05 | 1,074 | 1,074 | 1,030 | 1,037 | -3.45% | 69,600 | 77億2565万 | -8.15% | 7.94 | 0.85 |
| 06/04 | 1,042 | 1,078 | 1,042 | 1,074 | +3.67% | 24,100 | 80億130万 | -5.12% | 8.23 | 0.88 |
| 06/01 | 1,057 | 1,062 | 1,031 | 1,036 | -1.15% | 19,100 | 77億1820万 | -8.64% | 7.94 | 0.85 |
| 05/31 | 1,050 | 1,055 | 1,036 | 1,048 | +2.04% | 32,000 | 78億760万 | -7.91% | 8.35 | 0.93 |
| 05/30 | 1,033 | 1,048 | 1,020 | 1,027 | -2.93% | 44,000 | 76億5115万 | -9.91% | 8.18 | 0.92 |
| 05/29 | 1,087 | 1,087 | 1,045 | 1,058 | -3.64% | 60,400 | 78億8210万 | -7.52% | 8.43 | 0.94 |
| 05/28 | 1,130 | 1,140 | 1,090 | 1,098 | -2.66% | 171,600 | 81億8010万 | -4.19% | 8.75 | 0.98 |
| 05/25 | 1,145 | 1,145 | 1,123 | 1,128 | -2% | 46,600 | 84億360万 | -1.74% | 8.99 | 1.01 |
| 05/24 | 1,175 | 1,175 | 1,143 | 1,151 | -2.04% | 48,200 | 85億7495万 | +0.35% | 9.17 | 1.03 |
| 05/23 | 1,185 | 1,190 | 1,168 | 1,175 | -1.67% | 42,300 | 87億5375万 | +2.44% | 9.36 | 1.05 |
| 05/22 | 1,190 | 1,212 | 1,186 | 1,195 | +0.84% | 64,100 | 89億275万 | +4.18% | 9.52 | 1.06 |
| 05/21 | 1,177 | 1,185 | 1,172 | 1,185 | +1.28% | 59,500 | 87億975万 | +3.4% | 9.32 | 1.04 |
| 05/18 | 1,169 | 1,178 | 1,163 | 1,170 | +0.09% | 25,400 | 85億9950万 | +2.09% | 9.2 | 1.03 |
| 05/17 | 1,164 | 1,171 | 1,156 | 1,169 | +0.52% | 29,600 | 85億9215万 | +2.01% | 9.19 | 1.03 |
| 05/16 | 1,171 | 1,176 | 1,158 | 1,163 | -1.02% | 43,000 | 85億4805万 | +1.57% | 9.14 | 1.02 |
| 05/15 | 1,185 | 1,185 | 1,161 | 1,175 | -0.09% | 31,600 | 86億3625万 | +2.62% | 9.24 | 1.03 |
| 05/14 | 1,160 | 1,198 | 1,156 | 1,176 | +1.99% | 85,400 | 86億4360万 | +2.53% | 9.25 | 1.03 |
| 05/11 | 1,161 | 1,163 | 1,135 | 1,153 | -0.6% | 50,900 | 84億7455万 | +0.44% | 9.06 | 1.01 |
| 05/10 | 1,174 | 1,179 | 1,151 | 1,160 | -1.44% | 36,900 | 85億2600万 | +0.61% | 9.12 | 1.02 |
| 05/09 | 1,192 | 1,192 | 1,172 | 1,177 | -0.76% | 46,100 | 86億5095万 | +1.47% | 9.25 | 1.03 |
| 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 |
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。
