ミタチ産業（3321）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2019/12/27

2019/08/02～2019/12/27

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
2019
12/27	765	786	761	783	+2.35%	23,400	61億9039万	+2.89%	12.47	0.67
12/26	758	765	757	765	+1.19%	20,500	60億4809万	+0.53%	12.18	0.65
12/25	751	758	751	756	+0.13%	13,200	59億7693万	-0.79%	12.04	0.64
12/24	756	757	753	755	+0.13%	12,400	59億6903万	-0.92%	12.02	0.64
12/23	760	760	752	754	-0.79%	7,700	59億6112万	-1.18%	12	0.64
12/20	759	764	752	760	-0.52%	7,800	60億856万	-0.52%	12.1	0.65
12/19	761	764	757	764	+0.39%	6,900	60億4018万	0%	12.16	0.65
12/18	768	769	756	761	-1.17%	5,800	60億1646万	-0.39%	12.12	0.65
12/17	767	770	757	770	+0.65%	10,600	60億8762万	+0.65%	12.26	0.66
12/16	753	765	753	765	+1.59%	9,500	60億4809万	0%	12.18	0.65
12/13	762	764	753	753	+0.13%	11,100	59億5321万	-1.57%	11.99	0.64
12/12	754	754	748	752	+0.53%	6,400	59億4531万	-1.83%	11.97	0.64
12/11	749	752	741	748	-0.8%	11,900	59億1368万	-2.48%	11.91	0.64
12/10	745	754	745	754	+1.48%	10,400	59億6112万	-1.82%	12	0.64
12/09	750	755	742	743	-0.67%	9,600	58億7415万	-3.26%	11.83	0.63
12/06	754	754	741	748	-0.8%	8,500	59億1368万	-2.73%	11.91	0.64
12/05	748	756	747	754	+0.94%	11,800	59億6112万	-1.82%	12	0.64
12/04	741	748	738	747	+0.13%	11,200	59億578万	-2.73%	11.89	0.64
12/03	748	749	739	746	-0.67%	13,700	58億9787万	-2.86%	11.88	0.64
12/02	765	765	748	751	-1.96%	11,100	59億3740万	-2.09%	11.96	0.64
11/29	765	771	742	766	-0.13%	17,000	60億5599万	+0.13%	12.2	0.65
11/28	775	775	765	767	-3.28%	20,400	60億6390万	+0.39%	12.21	0.65
11/27	781	793	781	793	+1.02%	116,300	62億6945万	+4.07%	12.63	0.68
11/26	793	793	785	785	0%	25,400	62億621万	+3.56%	12.5	0.67
11/25	790	790	780	785	+0.26%	13,800	62億621万	+3.84%	12.5	0.67
11/22	776	788	776	783	+0.64%	15,400	61億9039万	+3.98%	12.47	0.67
11/21	772	778	768	778	+0.65%	10,100	61億5086万	+3.6%	12.39	0.66
11/20	773	775	770	773	-0.13%	11,100	61億1133万	+3.34%	12.31	0.66
11/19	776	776	773	774	-0.26%	7,200	61億1924万	+3.75%	12.32	0.66
11/18	776	776	772	776	+0.78%	8,300	61億3505万	+4.44%	12.36	0.66
11/15	766	771	766	770	+0.13%	8,000	60億8762万	+4.05%	12.26	0.66
11/14	771	772	767	769	0%	6,100	60億7971万	+4.2%	12.24	0.66
11/13	774	774	769	769	-0.77%	7,300	60億7971万	+4.63%	12.24	0.66
11/12	769	775	768	775	+0.65%	10,500	61億2715万	+5.87%	12.34	0.66
11/11	772	772	759	770	-0.39%	18,400	60億8762万	+5.48%	12.26	0.66
11/08	773	774	771	773	+0.26%	10,300	61億1133万	+6.18%	12.31	0.66
11/07	771	774	771	771	0%	9,600	60億9552万	+6.34%	12.28	0.66
11/06	769	772	769	771	0%	4,900	60億9552万	+6.79%	12.28	0.66
11/05	762	771	760	771	+2.94%	18,300	60億9552万	+7.23%	12.28	0.66
11/01	745	755	745	749	+0.4%	19,200	59億2159万	+4.46%	11.93	0.64
10/31	750	750	744	746	-0.4%	10,600	58億9787万	+4.34%	11.88	0.64
10/30	727	749	726	749	+2.88%	27,200	59億2159万	+5.05%	11.93	0.64
10/29	726	728	726	728	+0.69%	5,800	57億5556万	+2.39%	11.59	0.62
10/28	725	725	719	723	0%	8,700	57億1603万	+1.97%	11.51	0.62
10/25	721	723	719	723	+0.56%	5,300	57億1603万	+2.26%	11.51	0.62
10/24	720	721	719	719	+0.28%	8,500	56億8441万	+1.84%	11.45	0.61
10/23	719	720	717	717	+0.28%	5,200	56億6860万	+1.85%	11.42	0.61
10/21	720	720	714	715	-0.69%	5,300	56億5279万	+1.85%	11.38	0.61
10/18	714	721	714	720	+0.56%	7,600	56億9232万	+2.71%	11.46	0.61
10/17	716	720	713	716	-0.56%	13,000	56億6069万	+2.58%	11.4	0.61
10/16	716	721	715	720	+0.7%	13,900	56億9232万	+3.45%	11.46	0.61
10/15	715	718	712	715	+0.56%	6,000	56億5279万	+3.17%	11.38	0.61
10/11	707	714	707	711	+0.57%	9,400	56億2116万	+2.89%	11.32	0.61
10/10	703	707	703	707	0%	1,800	55億8954万	+2.61%	11.26	0.6
10/09	703	707	700	707	+0.43%	21,700	55億8954万	+3.06%	11.26	0.6
10/08	704	707	703	704	0%	8,100	55億6582万	+2.92%	11.21	0.6
10/07	708	708	704	704	-0.56%	4,400	55億6582万	+3.38%	11.21	0.6
10/04	712	712	704	708	-0.14%	5,900	55億9744万	+4.27%	11.27	0.6
10/03	705	711	701	709	-0.56%	6,400	56億535万	+4.88%	11.29	0.6
10/02	699	717	698	713	+0.85%	8,500	56億3697万	+5.94%	11.35	0.61
10/01	694	713	694	707	+1.14%	9,600	55億8954万	+5.52%	11.26	0.6
09/30	678	726	678	699	+2.04%	21,900	55億2629万	+4.8%	11.13	0.6
09/27	718	718	685	685	-4.73%	24,400	54億1561万	+3.01%	10.91	0.58
09/26	720	720	712	719	+0.98%	20,100	56億8441万	+8.45%	11.45	0.61
09/25	708	716	705	712	+0.71%	18,900	56億2907万	+7.72%	11.34	0.61
09/24	690	709	690	707	+3.21%	32,300	55億8954万	+7.45%	11.26	0.6
09/20	682	686	673	685	+0.59%	6,200	54億1561万	+4.42%	10.91	0.58
09/19	677	684	676	681	+0.59%	12,400	53億8398万	+4.13%	10.84	0.58
09/18	685	685	676	677	-1.17%	16,100	53億5236万	+3.68%	10.78	0.58
09/17	685	690	682	685	+0.15%	14,300	54億1561万	+5.06%	10.91	0.58
09/13	672	684	670	684	+1.79%	21,100	54億770万	+5.07%	10.89	0.58
09/12	668	680	668	672	+0.6%	15,100	53億1283万	+3.38%	10.7	0.57
09/11	667	668	660	668	+0.45%	12,500	52億8120万	+2.93%	10.64	0.57
09/10	658	665	656	665	+1.68%	5,600	52億5749万	+2.62%	10.59	0.57
09/09	658	668	654	654	-0.46%	15,700	51億7052万	+0.93%	10.41	0.56
09/06	656	657	653	657	+0.15%	6,100	51億9424万	+1.08%	10.46	0.56
09/05	647	657	647	656	+1.23%	10,900	51億8633万	+0.61%	10.44	0.56
09/04	647	656	644	648	+0.15%	6,800	51億2308万	-0.92%	10.32	0.55
09/03	646	649	645	647	+0.15%	2,400	51億1518万	-1.37%	10.3	0.55
09/02	648	650	646	646	-0.46%	2,500	51億727万	-1.97%	10.29	0.55
08/30	637	650	637	649	+2.2%	6,400	51億3099万	-1.82%	10.33	0.55
08/29	634	637	632	635	0%	6,700	50億2031万	-4.37%	10.11	0.54
08/28	638	640	635	635	-0.47%	5,100	50億2031万	-4.8%	10.11	0.54
08/27	644	647	635	638	+0.31%	3,800	50億4402万	-4.78%	10.16	0.54
08/26	637	641	636	636	-0.31%	6,500	50億2821万	-5.5%	10.13	0.54
08/23	643	643	637	638	-0.78%	6,200	50億4402万	-5.62%	10.16	0.54
08/22	644	649	640	643	0%	4,100	50億8355万	-5.16%	10.24	0.55
08/21	653	653	643	643	-1.53%	5,700	50億8355万	-5.58%	10.24	0.55
08/20	655	656	650	653	+0.31%	2,900	51億6261万	-4.53%	10.4	0.56
08/19	647	653	647	651	+0.62%	3,800	51億4680万	-5.1%	10.36	0.56
08/16	647	655	644	647	0%	2,900	51億1518万	-6.1%	10.3	0.55
08/15	648	648	636	647	-1.67%	8,900	51億1518万	-6.37%	10.3	0.55
08/14	656	660	655	658	+0.3%	7,300	52億214万	-5.05%	10.48	0.56
08/13	653	658	649	656	0%	8,600	51億8633万	-5.61%	10.44	0.56
08/09	657	657	652	656	+0.77%	9,100	51億8633万	-6.02%	10.44	0.56
08/08	647	656	647	651	+0.77%	8,700	51億4680万	-7.13%	10.36	0.56
08/07	648	655	645	646	-1.67%	17,300	51億727万	-8.24%	10.29	0.55
08/06	648	662	641	657	-1.2%	18,500	51億9424万	-7.07%	10.46	0.56
08/05	686	686	664	665	-3.76%	25,900	52億5749万	-6.34%	10.59	0.57
08/02	701	702	691	691	-1.57%	10,500	54億6304万	-2.95%	11	0.59

ミタチ産業（3321）の株価チャート

2019/08/02～2019/12/27

株価推移

開示資料

決算

株式

チャート