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

2022/03/08

2021/10/11～2022/03/08

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
2022
03/08	833	849	809	819	-3.53%	80,100	65億408万	-7.56%	4.44	0.56
03/07	855	858	831	849	-2.08%	57,700	67億4233万	-4.5%	4.6	0.58
03/04	887	887	855	867	-2.58%	32,500	68億8528万	-2.58%	4.7	0.59
03/03	891	895	884	890	+0.56%	35,900	70億6793万	-0.34%	4.82	0.61
03/02	888	893	876	885	-1.99%	39,800	70億2822万	-1.12%	4.8	0.6
03/01	892	906	885	903	+1.23%	44,200	71億7117万	+0.56%	4.89	0.62
02/28	890	897	873	892	+0.45%	76,500	70億8381万	-0.89%	4.83	0.61
02/25	865	891	863	888	+4.47%	109,700	70億5205万	-1.77%	4.81	0.61
02/24	860	865	835	850	-1.96%	110,500	67億5027万	-6.49%	4.61	0.58
02/22	897	898	867	867	-4.93%	141,600	68億8528万	-5.56%	4.7	0.59
02/21	938	969	901	912	+3.87%	622,500	72億4264万	-1.51%	4.94	0.62
02/18	867	882	857	878	+0.92%	20,800	69億6868万	-5.59%	4.76	0.6
02/17	870	886	869	870	-0.46%	30,000	69億519万	-7.15%	4.71	0.59
02/16	873	885	868	874	+1.63%	25,400	69億3693万	-7.51%	4.73	0.6
02/15	865	871	858	860	-0.58%	53,100	68億2582万	-9.57%	4.66	0.59
02/14	887	887	858	865	-4.1%	42,800	68億6550万	-9.8%	4.69	0.59
02/10	912	913	898	902	-1.2%	41,300	71億5917万	-6.82%	4.89	0.62
02/09	891	914	891	913	+2.01%	17,200	72億4648万	-6.36%	4.95	0.62
02/08	904	905	892	895	-0.67%	28,700	71億361万	-9.14%	4.85	0.61
02/07	897	913	891	901	+0.67%	30,600	71億5123万	-9.45%	4.88	0.62
02/04	914	920	886	895	-2.29%	36,300	71億361万	-10.86%	4.85	0.61
02/03	934	934	906	916	-1.93%	37,200	72億7029万	-9.49%	4.96	0.63
02/02	914	942	914	934	+2.75%	36,900	74億1315万	-8.34%	5.06	0.64
02/01	922	957	905	909	-1.41%	51,900	72億1473万	-10.88%	4.92	0.62
01/31	876	932	868	922	+3.83%	49,900	73億1791万	-9.87%	4.99	0.63
01/28	892	906	871	888	+0.23%	90,900	70億4805万	-13.28%	4.81	0.61
01/27	940	951	883	886	-5.24%	63,200	70億3218万	-13.65%	4.8	0.61
01/26	935	949	924	935	-0.11%	26,800	74億2109万	-8.96%	5.06	0.64
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

ミタチ産業（3321）の株価チャート

2021/10/11～2022/03/08

株価推移

開示資料

決算

株式

チャート