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

2022/01/25

2021/08/30～2022/01/25

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
2022
01/25	970	974	925	936	-3.41%	48,200	74億2903万	-9.04%	5.07	0.64
01/24	940	976	929	969	+2.11%	37,900	76億9095万	-5.92%	5.25	0.66
01/21	969	970	939	949	-3.56%	47,800	75億3221万	-7.68%	5.14	0.65
01/20	1,000	1,017	979	984	-2.86%	65,800	78億1000万	-4.09%	5.33	0.67
01/19	1,070	1,081	1,012	1,013	-6.98%	91,000	80億4018万	-1.07%	5.49	0.69
01/18	1,047	1,106	1,047	1,089	+3.62%	93,400	86億4339万	+6.76%	5.9	0.74
01/17	1,040	1,054	1,024	1,051	+2.64%	32,700	83億4178万	+3.75%	5.69	0.72
01/14	1,025	1,042	1,006	1,024	-1.73%	44,400	81億2748万	+1.69%	5.55	0.7
01/13	1,063	1,082	1,039	1,042	-1.88%	44,000	82億7035万	+3.89%	5.64	0.71
01/12	1,020	1,067	1,020	1,062	+3.21%	57,100	84億2909万	+6.41%	5.75	0.73
01/11	1,060	1,064	1,024	1,029	-4.1%	67,600	81億6717万	+3.73%	5.57	0.7
01/07	1,082	1,093	1,058	1,073	-0.19%	77,500	85億1640万	+8.82%	5.81	0.73
01/06	1,063	1,093	1,057	1,075	-1.65%	93,800	85億3227万	+9.69%	5.82	0.73
01/05	1,130	1,133	1,089	1,093	-4.37%	103,800	86億7514万	+12.45%	5.92	0.75
01/04	1,160	1,160	1,126	1,143	-1.8%	122,700	90億7199万	+18.69%	6.19	0.78
2021
12/30	1,130	1,170	1,104	1,164	+3.01%	176,900	92億3866万	+22.27%	6.31	0.8
12/29	1,092	1,148	1,080	1,130	+5.31%	263,500	89億6881万	+19.96%	6.12	0.77
12/28	1,123	1,129	1,061	1,073	-2.98%	430,100	85億1640万	+15.13%	5.81	0.73
12/27	1,069	1,114	1,040	1,106	+14.73%	721,800	87億7832万	+19.57%	5.99	0.76
12/24	974	993	936	964	-1.03%	156,000	76億5126万	+5.01%	5.22	0.66
12/23	952	974	948	974	+2.31%	58,400	77億3063万	+6.22%	5.28	0.67
12/22	937	964	933	952	+2.48%	56,500	75億5602万	+4.04%	5.16	0.65
12/21	927	939	917	929	+0.22%	51,000	73億7347万	+1.42%	5.03	0.63
12/20	968	968	926	927	-4.73%	49,200	73億5759万	+0.98%	5.02	0.63
12/17	948	982	933	973	+1.78%	66,400	77億2270万	+5.99%	5.27	0.66
12/16	936	959	925	956	+3.8%	51,800	75億8777万	+4.25%	5.18	0.65
12/15	910	930	910	921	+1.66%	16,400	73億997万	+0.55%	4.99	0.63
12/14	915	918	894	906	-2.37%	32,100	71億9092万	-1.09%	4.91	0.62
12/13	910	930	902	928	+1.98%	27,800	73億6553万	+1.09%	5.03	0.63
12/10	920	925	901	910	-0.98%	25,000	72億2267万	-0.87%	4.93	0.62
12/09	905	922	905	919	+0.55%	20,700	72億9410万	-0.22%	4.98	0.63
12/08	930	930	908	914	-0.76%	30,200	72億5441万	-0.98%	4.95	0.62
12/07	916	921	901	921	+2.22%	36,200	73億997万	-0.54%	4.99	0.63
12/06	922	925	901	901	-1.96%	25,900	71億5123万	-3.12%	4.88	0.62
12/03	892	922	882	919	+4.79%	43,200	72億9410万	-1.61%	4.98	0.63
12/02	901	907	871	877	-4.36%	36,800	69億6074万	-6.4%	4.75	0.6
12/01	914	937	902	917	+3.03%	84,500	72億7822万	-2.76%	4.97	0.63
11/30	880	936	878	890	+3.85%	101,200	70億6393万	-6.02%	4.82	0.61
11/29	836	885	833	857	-2.06%	83,100	68億200万	-9.98%	4.64	0.59
11/26	894	894	870	875	-2.99%	113,200	69億4487万	-8.66%	4.74	0.6
11/25	894	903	889	902	+0.89%	19,300	71億5917万	-6.33%	4.89	0.62
11/24	905	917	893	894	-1.22%	37,100	70億9567万	-7.55%	4.84	0.61
11/22	914	915	900	905	-1.74%	34,300	71億5493万	-6.89%	4.88	0.62
11/19	920	930	916	921	-0.75%	18,800	72億8142万	-5.15%	4.97	0.63
11/18	945	945	912	928	-1.59%	30,100	73億3676万	-4.13%	5.01	0.63
11/17	971	971	933	943	-2.08%	19,000	74億5535万	-2.28%	5.09	0.64
11/16	980	980	963	963	-0.93%	24,300	76億1347万	0%	5.2	0.66
11/15	946	977	944	972	+2.75%	30,100	76億8463万	+1.25%	5.24	0.66
11/12	946	952	938	946	0%	17,100	74億7907万	-0.94%	5.1	0.64
11/11	943	953	932	946	+1.5%	29,300	74億7907万	-0.63%	5.1	0.64
11/10	909	937	909	932	+1.53%	31,000	73億6839万	-1.69%	5.03	0.63
11/09	944	944	905	918	-3.06%	64,100	72億5770万	-2.96%	4.95	0.62
11/08	941	956	925	947	+0.42%	36,700	74億8698万	+0.42%	5.11	0.64
11/05	970	973	936	943	-3.68%	46,700	74億5535万	0%	5.09	0.64
11/04	965	987	965	979	+1.45%	30,600	77億3997万	+3.82%	5.28	0.67
11/02	998	998	960	965	-3.11%	48,200	76億2929万	+2.55%	5.21	0.66
11/01	1,010	1,011	986	996	-1.39%	35,000	78億7437万	+5.96%	5.37	0.68
10/29	1,010	1,024	1,002	1,010	-0.1%	38,700	79億8506万	+7.68%	5.45	0.69
10/28	997	1,011	993	1,011	+1.3%	38,700	79億9296万	+8.13%	5.46	0.69
10/27	1,020	1,020	991	998	-1.96%	27,600	78億9018万	+7.43%	5.38	0.68
10/26	1,017	1,028	1,000	1,018	+0.59%	38,600	80億4830万	+10.17%	5.49	0.69
10/25	1,011	1,019	982	1,012	+0.5%	50,000	80億87万	+10.24%	5.46	0.69
10/22	996	1,024	992	1,007	0%	60,100	79億6134万	+10.54%	5.43	0.69
10/21	991	1,024	985	1,007	+0.5%	100,000	79億6134万	+11.27%	5.43	0.69
10/20	1,030	1,046	986	1,002	-1.57%	169,400	79億2181万	+11.58%	5.41	0.68
10/19	1,050	1,068	981	1,018	-0.59%	526,000	80億4830万	+14.13%	5.49	0.69
10/18	964	1,024	952	1,024	+17.16%	833,300	80億9574万	+15.84%	5.53	0.7
10/15	861	875	855	874	+3.07%	22,800	69億984万	-0.34%	4.72	0.59
10/14	854	865	837	848	-0.82%	38,600	67億428万	-2.97%	4.58	0.58
10/13	866	866	852	855	-2.29%	28,500	67億5963万	-1.95%	4.61	0.58
10/12	895	903	870	875	-2.23%	46,200	69億1775万	+0.69%	4.72	0.6
10/11	865	895	859	895	+4.56%	37,900	70億7587万	+3.35%	4.83	0.61
10/08	861	878	854	856	-0.58%	35,900	67億6753万	-0.7%	4.62	0.58
10/07	853	876	851	861	+0.7%	31,800	68億706万	+0.12%	4.65	0.59
10/06	873	904	844	855	-1.16%	68,100	67億5963万	-0.23%	4.61	0.58
10/05	850	899	846	865	+0.12%	122,800	68億3869万	+1.41%	4.67	0.59
10/04	872	888	833	864	-7.3%	248,500	68億3078万	+1.77%	4.66	0.59
10/01	928	963	922	932	-0.64%	153,100	73億6839万	+10.3%	5.03	0.63
09/30	929	943	898	938	+0.43%	60,900	74億1582万	+11.93%	5.06	0.64
09/29	940	943	918	934	-2.1%	53,100	73億8420万	+12.39%	5.04	0.64
09/28	934	958	919	954	+1.71%	64,700	75億4232万	+15.92%	5.15	0.65
09/27	943	963	934	938	-0.11%	79,200	74億1582万	+15.23%	5.06	0.64
09/24	879	946	873	939	+9.57%	121,300	74億2373万	+16.36%	5.07	0.64
09/22	888	906	857	857	-2.17%	62,000	67億7544万	+7.13%	4.62	0.58
09/21	853	882	831	876	+1.86%	61,800	69億2565万	+10.05%	4.73	0.6
09/17	847	863	847	860	+1.53%	45,300	67億9916万	+8.59%	4.64	0.59
09/16	845	859	828	847	+0.47%	62,500	66億9638万	+7.22%	4.57	0.58
09/15	840	843	831	843	0%	24,800	66億6475万	+6.98%	4.55	0.57
09/14	842	846	833	843	0%	17,300	66億6475万	+7.25%	4.55	0.57
09/13	836	845	834	843	+0.96%	26,300	66億6475万	+7.53%	4.55	0.57
09/10	830	846	825	835	+0.85%	36,200	66億151万	+6.78%	4.51	0.57
09/09	798	838	798	828	+3.76%	71,800	65億4616万	+5.88%	4.47	0.56
09/08	804	804	790	798	-0.13%	15,400	63億898万	+2.18%	4.31	0.54
09/07	808	808	793	799	-0.13%	24,500	63億1689万	+2.17%	4.31	0.54
09/06	799	808	794	800	+0.88%	21,200	63億2480万	+2.17%	4.32	0.54
09/03	794	804	793	793	-1%	12,800	62億6945万	+1.15%	4.28	0.54
09/02	797	806	792	801	+0.63%	34,300	63億3270万	+2.04%	4.32	0.54
09/01	790	796	781	796	+1.79%	19,100	62億9317万	+1.4%	4.29	0.54
08/31	774	788	768	782	+1.69%	32,700	61億8249万	-0.51%	4.22	0.53
08/30	747	774	747	769	+2.95%	18,400	60億7971万	-2.41%	4.15	0.52

ミタチ産業（3321）の株価チャート

2021/08/30～2022/01/25

株価推移

開示資料

決算

株式

チャート