ミタチ産業（3321）の株価チャート
2022/01/06～2022/06/06
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 |
| 06/06 | 936 | 945 | 923 | 929 | -1.17% | 48,600 | 73億7765万 | +2.77% | 4.36 | 0.56 |
| 06/03 | 943 | 950 | 938 | 940 | -0.32% | 33,900 | 74億6501万 | +4.33% | 4.41 | 0.57 |
| 06/02 | 948 | 948 | 935 | 943 | -0.63% | 32,800 | 74億8883万 | +5.01% | 4.42 | 0.57 |
| 06/01 | 940 | 952 | 939 | 949 | +1.06% | 61,700 | 75億3648万 | +5.92% | 4.45 | 0.58 |
| 05/31 | 931 | 941 | 922 | 939 | +0.86% | 76,800 | 74億5706万 | +5.03% | 5.09 | 0.64 |
| 05/30 | 914 | 931 | 893 | 931 | +0.65% | 142,200 | 73億9353万 | +4.49% | 5.05 | 0.64 |
| 05/27 | 929 | 942 | 916 | 925 | -1.6% | 219,700 | 73億4588万 | +4.05% | 5.01 | 0.63 |
| 05/26 | 924 | 942 | 923 | 940 | +1.84% | 93,800 | 74億6501万 | +5.98% | 5.09 | 0.64 |
| 05/25 | 926 | 930 | 915 | 923 | -0.11% | 67,300 | 73億3000万 | +4.29% | 5 | 0.63 |
| 05/24 | 954 | 954 | 916 | 924 | -3.25% | 167,700 | 73億3794万 | +4.52% | 5.01 | 0.63 |
| 05/23 | 979 | 980 | 941 | 955 | +7.06% | 490,600 | 75億8413万 | +8.28% | 5.18 | 0.65 |
| 05/20 | 884 | 892 | 878 | 892 | +0.68% | 33,600 | 70億8381万 | +1.48% | 4.83 | 0.61 |
| 05/19 | 880 | 888 | 872 | 886 | -1.01% | 32,100 | 70億3616万 | +0.91% | 4.8 | 0.61 |
| 05/18 | 881 | 895 | 875 | 895 | +1.59% | 43,000 | 71億764万 | +2.05% | 4.85 | 0.61 |
| 05/17 | 874 | 882 | 865 | 881 | +1.03% | 32,200 | 69億9646万 | +0.57% | 4.77 | 0.6 |
| 05/16 | 888 | 890 | 867 | 872 | -1.25% | 52,600 | 69億2498万 | -0.57% | 4.73 | 0.6 |
| 05/13 | 874 | 885 | 869 | 883 | +2.32% | 29,200 | 70億1234万 | +0.57% | 4.79 | 0.6 |
| 05/12 | 862 | 874 | 862 | 863 | -2.04% | 27,300 | 68億5351万 | -1.93% | 4.68 | 0.59 |
| 05/11 | 874 | 889 | 867 | 881 | +0.8% | 42,100 | 69億9646万 | -0.11% | 4.77 | 0.6 |
| 05/10 | 871 | 877 | 857 | 874 | -0.57% | 36,800 | 69億4087万 | -1.13% | 4.74 | 0.6 |
| 05/09 | 884 | 885 | 877 | 879 | -0.23% | 23,900 | 69億8057万 | -0.79% | 4.76 | 0.6 |
| 05/06 | 877 | 886 | 866 | 881 | +1.15% | 26,000 | 69億9646万 | -0.9% | 4.77 | 0.6 |
| 05/02 | 876 | 882 | 866 | 871 | -0.57% | 16,800 | 69億1704万 | -2.24% | 4.72 | 0.6 |
| 04/28 | 867 | 886 | 866 | 876 | +1.04% | 38,500 | 69億5675万 | -2.34% | 4.75 | 0.6 |
| 04/27 | 853 | 867 | 842 | 867 | +0.93% | 51,100 | 68億8528万 | -4.09% | 4.7 | 0.59 |
| 04/26 | 872 | 873 | 853 | 859 | -1.49% | 48,100 | 68億2174万 | -5.6% | 4.66 | 0.59 |
| 04/25 | 870 | 882 | 867 | 872 | -1.13% | 40,700 | 69億2498万 | -4.8% | 4.73 | 0.6 |
| 04/22 | 883 | 883 | 871 | 882 | -0.68% | 26,400 | 70億440万 | -4.03% | 4.78 | 0.6 |
| 04/21 | 878 | 888 | 875 | 888 | +1.14% | 30,300 | 70億5205万 | -3.58% | 4.81 | 0.61 |
| 04/20 | 887 | 891 | 877 | 878 | -1.13% | 42,600 | 69億7263万 | -4.77% | 4.76 | 0.6 |
| 04/19 | 887 | 894 | 878 | 888 | +1.37% | 36,400 | 70億5205万 | -3.69% | 4.81 | 0.61 |
| 04/18 | 887 | 887 | 865 | 876 | -0.68% | 21,200 | 69億5675万 | -4.99% | 4.75 | 0.6 |
| 04/15 | 877 | 884 | 871 | 882 | -0.9% | 24,200 | 70億440万 | -4.23% | 4.78 | 0.6 |
| 04/14 | 895 | 895 | 878 | 890 | +0.23% | 22,000 | 70億6793万 | -3.26% | 4.82 | 0.61 |
| 04/13 | 870 | 893 | 870 | 888 | +2.78% | 39,900 | 70億5205万 | -3.16% | 4.81 | 0.61 |
| 04/12 | 862 | 874 | 855 | 864 | -0.58% | 41,500 | 68億6145万 | -5.57% | 4.68 | 0.59 |
| 04/11 | 877 | 883 | 860 | 869 | -0.23% | 33,300 | 69億116万 | -4.92% | 4.71 | 0.59 |
| 04/08 | 873 | 877 | 862 | 871 | +0.58% | 40,400 | 69億1704万 | -4.7% | 4.72 | 0.6 |
| 04/07 | 884 | 884 | 862 | 866 | -3.35% | 59,800 | 68億7733万 | -5.36% | 4.69 | 0.59 |
| 04/06 | 906 | 906 | 888 | 896 | -1.75% | 70,200 | 71億1558万 | -2.08% | 4.86 | 0.61 |
| 04/05 | 918 | 918 | 911 | 912 | -0.65% | 35,300 | 72億4264万 | -0.44% | 4.94 | 0.62 |
| 04/04 | 922 | 925 | 909 | 918 | +0.33% | 33,900 | 72億9029万 | +0.33% | 4.98 | 0.63 |
| 04/01 | 924 | 924 | 903 | 915 | -1.51% | 92,100 | 72億6647万 | +0.11% | 4.96 | 0.63 |
| 03/31 | 942 | 942 | 925 | 929 | -0.85% | 65,100 | 73億7765万 | +1.98% | 5.04 | 0.63 |
| 03/30 | 945 | 950 | 927 | 937 | -1.37% | 79,800 | 74億4118万 | +3.08% | 5.08 | 0.64 |
| 03/29 | 936 | 957 | 936 | 950 | +1.5% | 141,800 | 75億4442万 | +4.63% | 5.15 | 0.65 |
| 03/28 | 954 | 966 | 925 | 936 | -8.95% | 274,900 | 74億3324万 | +3.43% | 5.07 | 0.64 |
| 03/25 | 1,081 | 1,097 | 1,003 | 1,028 | -1.63% | 271,300 | 81億6386万 | +13.97% | 5.57 | 0.7 |
| 03/24 | 993 | 1,045 | 985 | 1,045 | +2.25% | 62,100 | 82億9886万 | +16.63% | 5.66 | 0.71 |
| 03/23 | 1,010 | 1,035 | 1,010 | 1,022 | +2.4% | 97,900 | 81億1621万 | +15.09% | 5.54 | 0.7 |
| 03/22 | 974 | 998 | 973 | 998 | +4.72% | 93,600 | 79億2561万 | +13.15% | 5.41 | 0.68 |
| 03/18 | 926 | 953 | 920 | 953 | +3.47% | 64,100 | 75億6824万 | +8.54% | 5.17 | 0.65 |
| 03/17 | 923 | 928 | 906 | 921 | +1.21% | 39,000 | 73億1412万 | +5.02% | 4.99 | 0.63 |
| 03/16 | 900 | 910 | 893 | 910 | +2.13% | 27,400 | 72億2676万 | +3.88% | 4.93 | 0.62 |
| 03/15 | 871 | 894 | 870 | 891 | +1.83% | 19,900 | 70億7587万 | +1.83% | 4.83 | 0.61 |
| 03/14 | 857 | 881 | 857 | 875 | +2.94% | 30,400 | 69億4881万 | -0.11% | 4.74 | 0.6 |
| 03/11 | 845 | 858 | 845 | 850 | -1.51% | 27,600 | 67億5027万 | -3.08% | 4.61 | 0.58 |
| 03/10 | 849 | 867 | 845 | 863 | +4.61% | 43,500 | 68億5351万 | -2.04% | 4.68 | 0.59 |
| 03/09 | 828 | 841 | 819 | 825 | +0.73% | 40,100 | 65億5173万 | -6.46% | 4.47 | 0.56 |
| 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 |
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。
