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

2023/01/27

2022/08/31～2023/01/27

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
2023
01/27	1,136	1,181	1,136	1,156	+1.94%	106,100	92億307万	+7.94%	5.43	0.7
01/26	1,130	1,141	1,104	1,134	+0.44%	107,700	90億2793万	+5.98%	5.33	0.69
01/25	1,126	1,145	1,117	1,129	-0.7%	40,000	89億8812万	+5.51%	5.31	0.69
01/24	1,142	1,152	1,132	1,137	+0.89%	82,100	90億5181万	+6.16%	5.34	0.69
01/23	1,097	1,138	1,091	1,127	+3.78%	130,900	89億7220万	+5.13%	5.3	0.69
01/20	1,039	1,086	1,039	1,086	+4.02%	61,000	86億4579万	+1.31%	5.1	0.66
01/19	1,048	1,050	1,037	1,044	-0.57%	35,500	83億1143万	-2.79%	4.91	0.64
01/18	1,037	1,054	1,033	1,050	+1.25%	55,200	83億5919万	-2.51%	4.93	0.64
01/17	1,019	1,037	1,019	1,037	+2.27%	39,000	82億5570万	-4.07%	4.87	0.63
01/16	1,010	1,019	1,009	1,014	-0.98%	37,100	80億7259万	-6.46%	4.77	0.62
01/13	1,020	1,034	1,014	1,024	+0.39%	61,400	81億5220万	-5.8%	4.81	0.62
01/12	1,032	1,039	1,014	1,020	-1.45%	80,800	81億2036万	-6.25%	4.79	0.62
01/11	1,040	1,047	1,030	1,035	-0.1%	34,200	82億3977万	-5.05%	4.86	0.63
01/10	1,049	1,051	1,036	1,036	+0.1%	61,100	82億4774万	-5.22%	4.87	0.63
01/06	1,014	1,035	1,006	1,035	+2.99%	87,300	82億3977万	-5.65%	4.86	0.63
01/05	1,040	1,050	1,005	1,005	-3.55%	99,200	80億94万	-8.64%	4.72	0.61
01/04	1,075	1,076	1,042	1,042	-2.34%	77,900	82億9550万	-5.62%	4.9	0.63
2022
12/30	1,066	1,092	1,064	1,067	+1.43%	124,500	84億9453万	-3.61%	5.01	0.65
12/29	1,011	1,060	1,000	1,052	+2.83%	170,400	83億7511万	-5.31%	4.94	0.64
12/28	1,026	1,043	1,005	1,023	-5.8%	370,900	81億4424万	-8.25%	4.81	0.62
12/27	1,120	1,120	1,032	1,086	-2.78%	343,000	86億4579万	-2.95%	5.1	0.66
12/26	1,110	1,121	1,103	1,117	+2.29%	94,600	88億9259万	-0.45%	5.25	0.68
12/23	1,115	1,115	1,082	1,092	-2.24%	88,700	86億9356万	-2.41%	5.13	0.66
12/22	1,112	1,132	1,111	1,117	+0.18%	83,000	88億9259万	+0.18%	5.25	0.68
12/21	1,114	1,140	1,097	1,115	+0.09%	111,200	88億7667万	+0.36%	5.24	0.68
12/20	1,142	1,172	1,103	1,114	-3.05%	181,900	88億6870万	+0.63%	5.24	0.68
12/19	1,148	1,167	1,142	1,149	+0.35%	77,300	91億4734万	+4.26%	5.4	0.7
12/16	1,145	1,176	1,138	1,145	-1.46%	96,500	91億1550万	+4.57%	5.38	0.7
12/15	1,131	1,167	1,128	1,162	+2.56%	125,800	92億5084万	+6.7%	5.46	0.71
12/14	1,137	1,149	1,119	1,133	+0.35%	98,500	90億1997万	+4.71%	5.32	0.69
12/13	1,130	1,140	1,119	1,129	+0.09%	51,700	89億8812万	+4.83%	5.31	0.69
12/12	1,126	1,133	1,114	1,128	-0.97%	74,300	89億8016万	+5.42%	5.3	0.69
12/09	1,102	1,145	1,102	1,139	+2.43%	87,200	90億6773万	+7.15%	5.35	0.69
12/08	1,084	1,115	1,079	1,112	+1.83%	80,300	88億5278万	+5.3%	5.23	0.68
12/07	1,053	1,093	1,051	1,092	+3.02%	78,600	86億9356万	+4.1%	5.13	0.66
12/06	1,066	1,085	1,057	1,060	-0.84%	79,500	84億3880万	+1.63%	4.98	0.64
12/05	1,102	1,102	1,060	1,069	-3.43%	129,900	85億1045万	+2.99%	5.02	0.65
12/02	1,128	1,135	1,105	1,107	-2.55%	94,800	88億1298万	+7.37%	5.2	0.67
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

ミタチ産業（3321）の株価チャート

2022/08/31～2023/01/27

株価推移

開示資料

決算

株式

チャート