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

2022/12/01

2022/07/06～2022/12/01

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
12/01	1,120	1,138	1,118	1,136	+2.53%	87,900	90億4385万	+10.94%	5.34	0.69
11/30	1,103	1,112	1,101	1,108	+0.45%	60,100	88億2094万	+9.16%	5.21	0.67
11/29	1,099	1,127	1,092	1,103	-1.96%	133,200	87億8113万	+9.53%	5.18	0.67
11/28	1,150	1,151	1,119	1,125	-2.17%	353,500	89億5628万	+12.5%	5.29	0.68
11/25	1,163	1,170	1,137	1,150	-0.52%	168,800	91億5531万	+16.04%	5.4	0.7
11/24	1,158	1,163	1,136	1,156	+1.14%	165,100	92億307万	+17.84%	5.43	0.7
11/22	1,167	1,174	1,134	1,143	-1.12%	392,600	90億9958万	+17.71%	5.37	0.7
11/21	1,099	1,212	1,093	1,156	+13%	1,383,300	92億307万	+20.42%	5.43	0.7
11/18	1,014	1,031	1,013	1,023	+2.3%	77,100	81億4424万	+7.68%	4.81	0.62
11/17	1,013	1,013	991	1,000	-1.28%	140,900	79億6114万	+6.04%	4.7	0.61
11/16	1,036	1,045	1,001	1,013	-0.1%	151,900	80億6463万	+7.88%	4.76	0.62
11/15	998	1,015	994	1,014	+2.42%	57,600	80億7259万	+8.45%	4.77	0.62
11/14	992	1,009	982	990	-0.2%	67,400	78億8152万	+6.34%	4.65	0.6
11/11	989	996	980	992	+1.85%	52,200	78億9745万	+6.78%	4.66	0.6
11/10	991	997	972	974	-3.18%	75,000	77億5415万	+5.07%	4.58	0.59
11/09	1,005	1,025	992	1,006	+0.4%	102,600	80億890万	+8.76%	4.73	0.61
11/08	968	1,004	963	1,002	+4.38%	116,700	79億7706万	+8.68%	4.71	0.61
11/07	970	983	947	960	+0.52%	136,500	76億4269万	+4.8%	4.51	0.58
11/04	950	964	949	955	+0.42%	55,200	76億288万	+4.71%	4.49	0.58
11/02	944	964	934	951	+0.21%	105,500	75億7104万	+4.74%	4.47	0.58
11/01	948	957	943	949	+0.53%	91,100	75億5512万	+4.98%	4.46	0.58
10/31	934	947	929	944	+3.51%	168,300	75億1531万	+4.89%	4.44	0.57
10/28	914	924	903	912	-0.65%	95,500	72億6055万	+1.56%	4.29	0.55
10/27	920	920	910	918	-0.11%	44,300	73億832万	+2.57%	4.31	0.56
10/26	927	929	912	919	+0.55%	45,400	73億1628万	+3.03%	4.32	0.56
10/25	925	930	914	914	-0.44%	48,200	72億7648万	+3.28%	4.3	0.56
10/24	919	934	913	918	+1.1%	93,900	73億314万	+4.44%	4.31	0.56
10/21	900	915	900	908	+1.11%	60,400	72億2359万	+3.89%	4.26	0.55
10/20	910	921	886	898	-2.18%	92,300	71億4403万	+3.46%	4.22	0.55
10/19	908	919	896	918	+1.77%	45,500	73億314万	+6.25%	4.31	0.56
10/18	881	902	881	902	+3.2%	75,300	71億7586万	+5.13%	4.24	0.55
10/17	874	891	873	874	-1.24%	46,400	69億5310万	+2.46%	4.1	0.53
10/14	883	893	872	885	+2.67%	50,800	70億4061万	+4.24%	4.16	0.54
10/13	891	894	862	862	-3.36%	82,700	68億5764万	+2.13%	4.05	0.52
10/12	920	920	892	892	-3.25%	55,500	70億9630万	+6.19%	4.19	0.54
10/11	906	922	901	922	+0.99%	73,000	73億3497万	+10.29%	4.33	0.56
10/07	927	933	913	913	-3.28%	76,900	72億6337万	+10%	4.29	0.55
10/06	924	949	921	944	+2.16%	79,100	75億999万	+14.56%	4.43	0.57
10/05	932	942	920	924	-1.7%	99,600	73億5088万	+12.96%	4.34	0.56
10/04	932	942	908	940	+2.51%	210,400	74億7817万	+15.76%	4.41	0.57
10/03	884	919	860	917	+7.25%	421,300	72億9519万	+13.77%	4.31	0.56
09/30	860	873	845	855	-0.81%	121,500	68億195万	+6.88%	4.02	0.52
09/29	870	876	850	862	+0.35%	103,600	68億5764万	+8.16%	4.05	0.52
09/28	848	859	829	859	+1.3%	98,000	68億3377万	+8.32%	4.03	0.52
09/27	851	874	848	848	-1.17%	77,200	67億4626万	+7.34%	3.98	0.52
09/26	870	875	845	858	-2.17%	123,400	68億2581万	+8.88%	4.03	0.52
09/22	837	889	836	877	+3.06%	259,300	69億7697万	+11.86%	4.12	0.53
09/21	821	865	816	851	+2.78%	234,800	67億6800万	+9.1%	4	0.52
09/20	844	874	816	828	+8.8%	644,700	65億8508万	+6.56%	3.89	0.5
09/16	768	769	760	761	-1.17%	40,100	60億5223万	-1.81%	3.57	0.46
09/15	769	781	769	770	-0.13%	24,600	61億2381万	-0.52%	3.62	0.47
09/14	766	777	763	771	-1.28%	23,700	61億3176万	-0.26%	3.62	0.47
09/13	783	786	777	781	0%	19,400	62億1129万	+1.03%	3.67	0.47
09/12	783	786	775	781	+0.77%	29,300	62億1129万	+1.17%	3.67	0.47
09/09	775	779	769	775	0%	14,700	61億6357万	+0.52%	3.64	0.47
09/08	767	775	765	775	+1.17%	20,600	61億6357万	+0.52%	3.64	0.47
09/07	770	771	764	766	-0.52%	20,100	60億9199万	-0.52%	3.6	0.47
09/06	768	776	764	770	0%	44,400	61億2381万	0%	3.62	0.47
09/05	768	770	763	770	-0.13%	16,000	61億2381万	0%	3.62	0.47
09/02	777	777	767	771	-0.64%	37,400	61億3176万	+0.13%	3.62	0.47
09/01	777	778	772	776	-0.64%	21,600	61億7152万	+0.78%	3.64	0.47
08/31	776	784	776	781	-0.38%	10,700	62億1129万	+1.3%	3.67	0.47
08/30	778	789	778	784	+1.29%	23,800	62億3515万	+1.82%	3.68	0.48
08/29	769	780	769	774	-1.65%	36,500	61億5562万	+0.65%	3.63	0.47
08/26	782	789	777	787	+1.29%	29,200	62億5901万	+2.34%	3.69	0.48
08/25	778	779	770	777	+0.39%	21,700	61億7948万	+1.04%	3.65	0.47
08/24	772	776	766	774	+0.26%	25,900	61億5562万	+0.65%	3.63	0.47
08/23	772	774	766	772	-0.64%	25,200	61億3971万	+0.39%	3.62	0.47
08/22	775	779	768	777	-0.89%	42,100	61億7831万	+0.52%	3.65	0.47
08/19	777	787	775	784	+0.9%	58,300	62億3397万	+0.9%	3.68	0.48
08/18	770	778	766	777	+0.39%	24,500	61億7831万	-0.26%	3.65	0.47
08/17	774	779	770	774	0%	34,800	61億5446万	-1.02%	3.63	0.47
08/16	761	779	754	774	+1.71%	64,000	61億5446万	-1.4%	3.63	0.47
08/15	760	768	755	761	+0.26%	52,900	60億5109万	-3.55%	3.57	0.46
08/12	749	761	748	759	+2.02%	57,400	60億3518万	-4.29%	3.56	0.46
08/10	753	753	744	744	-1.2%	89,700	59億1591万	-6.65%	3.49	0.45
08/09	757	758	753	753	-0.66%	54,300	59億8747万	-6.23%	3.53	0.46
08/08	761	761	754	758	-0.52%	48,600	60億2723万	-6.19%	3.56	0.46
08/05	761	766	760	762	-0.26%	37,600	60億5904万	-6.27%	3.58	0.46
08/04	763	767	762	764	+0.39%	23,100	60億7494万	-6.6%	3.59	0.46
08/03	766	767	760	761	-0.65%	44,200	60億5109万	-7.65%	3.57	0.46
08/02	765	768	760	766	-0.52%	29,600	60億9084万	-7.71%	3.6	0.47
08/01	772	774	764	770	-0.26%	35,000	61億2265万	-7.89%	3.61	0.47
07/29	777	781	769	772	-1.15%	43,600	61億3855万	-8.2%	3.62	0.47
07/28	782	791	773	781	+0.26%	70,900	62億1012万	-7.79%	3.67	0.47
07/27	769	786	762	779	+1.04%	84,500	61億9421万	-8.57%	3.66	0.47
07/26	767	772	762	771	+1.05%	39,300	61億3060万	-10.14%	3.62	0.47
07/25	775	775	761	763	-1.04%	73,200	60億6699万	-11.48%	3.58	0.46
07/22	776	784	768	771	-0.52%	92,100	61億3060万	-11.18%	3.62	0.47
07/21	783	784	770	775	-1.4%	107,500	61億5466万	-11.33%	3.63	0.47
07/20	795	828	778	786	+1.29%	425,900	62億4201万	-10.58%	3.68	0.48
07/19	743	785	735	776	-11.62%	475,300	61億6260万	-12.32%	3.64	0.47
07/15	875	886	853	878	+1.86%	220,100	69億7263万	-1.35%	4.12	0.53
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

ミタチ産業（3321）の株価チャート

2022/07/06～2022/12/01

株価推移

開示資料

決算

株式

チャート