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

2022/07/14

2022/02/17～2022/07/14

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
07/14	841	864	837	862	+2.5%	51,200	68億4557万	-3.36%	4.04	0.52
07/13	846	846	835	841	-0.12%	45,900	66億7880万	-6.14%	3.94	0.51
07/12	860	860	842	842	-2.32%	68,900	66億8674万	-6.44%	3.95	0.51
07/11	870	872	857	862	+0.35%	39,300	68億4557万	-4.65%	4.04	0.52
07/08	861	879	859	859	+0.12%	49,300	68億2174万	-5.29%	4.03	0.52
07/07	868	868	848	858	-1.15%	59,100	68億1380万	-5.71%	4.02	0.52
07/06	881	881	868	868	-1.92%	48,100	68億9322万	-4.93%	4.07	0.53
07/05	883	895	882	885	+0.23%	23,300	70億2822万	-3.49%	4.15	0.54
07/04	889	891	878	883	+0.46%	34,300	70億1234万	-3.92%	4.14	0.54
07/01	896	898	876	879	-2.22%	55,200	69億8057万	-4.56%	4.12	0.53
06/30	911	911	891	899	-1.53%	52,400	71億3940万	-2.6%	4.21	0.55
06/29	907	915	905	913	-0.11%	35,200	72億5058万	-1.19%	4.28	0.55
06/28	906	920	905	914	+0.55%	24,300	72億5853万	-1.19%	4.28	0.55
06/27	922	923	909	909	-0.11%	30,200	72億1882万	-1.73%	4.26	0.55
06/24	910	917	900	910	+0.33%	46,400	72億2676万	-1.83%	4.27	0.55
06/23	908	924	905	907	0%	36,300	72億294万	-2.05%	4.25	0.55
06/22	927	927	899	907	-1.73%	29,300	72億294万	-1.95%	4.25	0.55
06/21	905	924	902	923	+3.48%	26,400	73億3000万	-0.22%	4.33	0.56
06/20	905	905	873	892	-1.33%	46,100	70億8381万	-3.36%	4.18	0.54
06/17	890	907	884	904	-1.31%	44,200	71億7911万	-1.95%	4.24	0.55
06/16	910	925	910	916	+0.77%	27,200	72億7441万	-0.54%	4.29	0.56
06/15	919	919	904	909	-1.09%	48,500	72億1882万	-1.09%	4.26	0.55
06/14	904	919	898	919	0%	38,200	72億9823万	+0.11%	4.31	0.56
06/13	910	925	908	919	-1.29%	50,700	72億9823万	+0.33%	4.31	0.56
06/10	932	937	919	931	-1.27%	71,200	73億9353万	+1.75%	4.36	0.56
06/09	947	947	937	943	-0.42%	27,200	74億8883万	+3.29%	4.42	0.57
06/08	945	950	940	947	+0.21%	24,800	75億2060万	+4.07%	4.44	0.57
06/07	932	951	931	945	+1.72%	64,100	75億471万	+4.19%	4.43	0.57
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

ミタチ産業（3321）の株価チャート

2022/02/17～2022/07/14

株価推移

開示資料

決算

株式

チャート