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

2025/01/29

2024/08/30～2025/01/29

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
2025
01/29	1,164	1,173	1,157	1,168	+0.34%	33,000	93億848万	-0.09%	5.49	0.59
01/28	1,153	1,165	1,153	1,164	+0.95%	51,300	92億7660万	-0.51%	5.47	0.59
01/27	1,161	1,167	1,150	1,153	-0.69%	27,700	91億8894万	-1.62%	5.41	0.59
01/24	1,157	1,165	1,151	1,161	+0.43%	29,900	92億5269万	-1.11%	5.45	0.59
01/23	1,151	1,166	1,143	1,156	+0.43%	55,100	92億1285万	-1.7%	5.43	0.59
01/22	1,167	1,167	1,148	1,151	-0.78%	37,200	91億7300万	-2.21%	5.41	0.59
01/21	1,165	1,165	1,148	1,160	-0.43%	24,800	92億4472万	-1.61%	5.45	0.59
01/20	1,134	1,168	1,134	1,165	+2.55%	55,600	92億8457万	-1.35%	5.47	0.59
01/17	1,116	1,136	1,113	1,136	+1.79%	49,400	90億5345万	-3.89%	5.34	0.58
01/16	1,130	1,131	1,112	1,116	-1.41%	56,600	88億9406万	-5.74%	5.24	0.57
01/15	1,138	1,148	1,121	1,132	+0.71%	23,600	90億2158万	-4.71%	5.32	0.58
01/14	1,138	1,138	1,124	1,124	-1.92%	48,600	89億5782万	-5.55%	5.28	0.57
01/10	1,145	1,149	1,139	1,146	-0.35%	53,800	91億3315万	-3.94%	5.38	0.58
01/09	1,152	1,158	1,146	1,150	-0.61%	46,800	91億6503万	-3.77%	5.4	0.58
01/08	1,167	1,168	1,153	1,157	-1.11%	61,400	92億2082万	-3.34%	5.43	0.59
01/07	1,177	1,177	1,165	1,170	-0.09%	44,600	93億2442万	-2.34%	5.49	0.59
01/06	1,173	1,174	1,162	1,171	-0.17%	40,800	93億3239万	-2.42%	5.5	0.6
2024
12/30	1,167	1,177	1,163	1,173	-0.42%	40,600	93億4833万	-2.41%	5.51	0.6
12/27	1,191	1,205	1,167	1,178	-4.23%	156,800	93億8818万	-2.32%	5.53	0.6
12/26	1,249	1,257	1,226	1,230	-0.73%	107,800	98億260万	+2.16%	5.78	0.63
12/25	1,229	1,239	1,221	1,239	+1.81%	36,100	98億7432万	+3.25%	5.82	0.63
12/24	1,206	1,224	1,206	1,217	+0.08%	17,200	96億9899万	+1.76%	5.72	0.62
12/23	1,199	1,216	1,198	1,216	+1.84%	26,500	96億9102万	+2.01%	5.71	0.62
12/20	1,199	1,201	1,188	1,194	+0.17%	22,800	95億1569万	+0.51%	5.61	0.61
12/19	1,191	1,203	1,190	1,192	-0.67%	30,700	94億9975万	+0.59%	5.6	0.61
12/18	1,208	1,211	1,200	1,200	-0.58%	21,500	95億6351万	+1.52%	5.64	0.61
12/17	1,217	1,221	1,207	1,207	-0.17%	20,800	96億1929万	+2.37%	5.67	0.61
12/16	1,200	1,216	1,200	1,209	+0.75%	34,600	96億3523万	+2.81%	5.68	0.61
12/13	1,195	1,205	1,195	1,200	+0.42%	15,900	95億6351万	+2.3%	5.64	0.61
12/12	1,203	1,206	1,195	1,195	-0.42%	9,900	95億2366万	+2.05%	5.61	0.61
12/11	1,200	1,202	1,192	1,200	-0.08%	15,700	95億6351万	+2.65%	5.64	0.61
12/10	1,203	1,204	1,189	1,201	+0.33%	15,700	95億7148万	+3%	5.64	0.61
12/09	1,197	1,204	1,196	1,197	+0.17%	38,000	95億3960万	+2.92%	5.62	0.61
12/06	1,208	1,208	1,187	1,195	-0.33%	21,000	95億2366万	+2.93%	5.61	0.61
12/05	1,209	1,210	1,195	1,199	+0.25%	16,000	95億5554万	+3.45%	5.63	0.61
12/04	1,211	1,211	1,195	1,196	-0.75%	29,400	95億3163万	+3.46%	5.62	0.61
12/03	1,197	1,212	1,190	1,205	+1.35%	49,600	96億336万	+4.42%	5.66	0.61
12/02	1,201	1,201	1,184	1,189	-1%	85,100	94億7584万	+3.3%	5.58	0.6
11/29	1,178	1,202	1,178	1,201	+1.09%	63,900	95億7148万	+4.53%	5.64	0.61
11/28	1,172	1,199	1,169	1,188	-1.98%	96,900	94億6787万	+3.66%	5.58	0.6
11/27	1,216	1,226	1,192	1,212	-0.33%	207,600	96億5914万	+5.85%	5.69	0.62
11/26	1,269	1,277	1,213	1,216	-4.25%	238,200	96億9102万	+6.48%	5.71	0.62
11/25	1,250	1,292	1,245	1,270	+12.39%	751,600	101億2138万	+11.4%	5.96	0.65
11/22	1,135	1,147	1,130	1,130	-0.09%	25,800	90億564万	-0.53%	5.31	0.57
11/21	1,129	1,137	1,128	1,131	+0.27%	18,600	90億1361万	-0.62%	5.31	0.57
11/20	1,124	1,131	1,118	1,128	+0.53%	25,100	89億8970万	-0.97%	5.3	0.57
11/19	1,123	1,129	1,114	1,122	-0.09%	22,400	89億4188万	-1.58%	5.27	0.57
11/18	1,112	1,125	1,102	1,123	+0.99%	23,200	89億4985万	-1.66%	5.27	0.57
11/15	1,118	1,122	1,112	1,112	-0.09%	28,800	88億6218万	-2.8%	5.22	0.57
11/14	1,131	1,132	1,112	1,113	-1.15%	62,500	88億7015万	-2.88%	5.23	0.57
11/13	1,129	1,138	1,126	1,126	-0.35%	27,400	89億7376万	-2%	5.29	0.57
11/12	1,141	1,147	1,130	1,130	-0.88%	26,900	90億564万	-1.99%	5.31	0.57
11/11	1,146	1,148	1,135	1,140	-0.87%	26,600	90億8533万	-1.21%	5.35	0.58
11/08	1,144	1,155	1,141	1,150	+0.61%	24,700	91億6503万	-0.61%	5.4	0.58
11/07	1,138	1,152	1,133	1,143	+0.62%	25,900	91億924万	-1.3%	5.37	0.58
11/06	1,133	1,136	1,126	1,136	+0.35%	37,500	90億5345万	-2.15%	5.34	0.58
11/05	1,144	1,144	1,120	1,132	-0.09%	30,100	90億2158万	-2.58%	5.32	0.58
11/01	1,130	1,142	1,127	1,133	-1.39%	29,200	90億2955万	-2.83%	5.32	0.58
10/31	1,127	1,155	1,126	1,149	+1.68%	21,300	91億5706万	-1.71%	5.4	0.58
10/30	1,142	1,145	1,126	1,130	-1.22%	73,100	90億564万	-3.42%	5.31	0.57
10/29	1,140	1,146	1,132	1,144	+0.62%	35,500	91億1721万	-2.31%	5.37	0.58
10/28	1,122	1,137	1,113	1,137	+1.34%	40,900	90億6142万	-2.99%	5.34	0.58
10/25	1,129	1,134	1,110	1,122	-1.75%	48,500	89億4188万	-4.27%	5.27	0.57
10/24	1,137	1,145	1,127	1,142	-0.35%	18,200	91億127万	-2.56%	5.36	0.58
10/23	1,154	1,166	1,143	1,146	-0.17%	38,000	91億3315万	-2.13%	5.38	0.58
10/22	1,170	1,170	1,134	1,148	-1.88%	45,600	91億4909万	-1.88%	5.39	0.58
10/21	1,180	1,180	1,164	1,170	-0.43%	14,900	93億1951万	+0.17%	5.49	0.59
10/18	1,175	1,177	1,166	1,175	+0.17%	22,000	93億5934万	+0.86%	5.52	0.6
10/17	1,168	1,173	1,157	1,173	+1.38%	28,800	93億4341万	+0.95%	5.51	0.6
10/16	1,150	1,165	1,143	1,157	0%	29,300	92億1596万	-0.09%	5.43	0.59
10/15	1,161	1,165	1,153	1,157	-0.09%	29,600	92億1596万	+0.09%	5.43	0.59
10/11	1,165	1,169	1,153	1,158	-0.86%	25,600	92億2393万	+0.43%	5.44	0.59
10/10	1,171	1,175	1,164	1,168	+0.09%	22,000	93億358万	+1.57%	5.48	0.59
10/09	1,211	1,212	1,162	1,167	-2.42%	50,300	92億9562万	+1.66%	5.48	0.59
10/08	1,204	1,213	1,194	1,196	-1.16%	38,300	95億2661万	+4.36%	5.61	0.61
10/07	1,208	1,239	1,208	1,210	+2.72%	126,500	96億3813万	+5.86%	5.68	0.61
10/04	1,196	1,204	1,178	1,178	-1.34%	70,900	93億8324万	+3.42%	5.53	0.6
10/03	1,198	1,206	1,183	1,194	+0.42%	34,600	95億1068万	+4.92%	5.6	0.61
10/02	1,192	1,211	1,182	1,189	-1.82%	34,900	94億7086万	+4.76%	5.58	0.6
10/01	1,190	1,218	1,186	1,211	+3.06%	47,900	96億4610万	+6.88%	5.68	0.62
09/30	1,183	1,204	1,168	1,175	-3.13%	56,800	93億5934万	+4.07%	5.52	0.6
09/27	1,220	1,222	1,205	1,213	+0.41%	50,400	96億6203万	+7.73%	5.69	0.62
09/26	1,185	1,208	1,179	1,208	+2.2%	64,700	96億2220万	+7.76%	5.67	0.61
09/25	1,185	1,195	1,160	1,182	+1.46%	148,500	94億1510万	+5.82%	5.55	0.6
09/24	1,163	1,174	1,151	1,165	+1.48%	81,800	92億7969万	+4.58%	5.47	0.59
09/20	1,163	1,163	1,134	1,148	+0.35%	100,200	91億4428万	+3.24%	5.39	0.58
09/19	1,132	1,152	1,124	1,144	+1.96%	59,200	91億1241万	+3.06%	5.37	0.58
09/18	1,138	1,139	1,109	1,122	0%	27,400	89億3717万	+1.26%	5.27	0.57
09/17	1,124	1,139	1,112	1,122	-0.18%	40,200	89億3717万	+1.36%	5.27	0.57
09/13	1,099	1,124	1,099	1,124	+1.72%	35,300	89億5311万	+1.81%	5.28	0.57
09/12	1,103	1,118	1,089	1,105	+1.84%	21,300	88億176万	+0.36%	5.19	0.56
09/11	1,097	1,098	1,070	1,085	-1.27%	43,100	86億4246万	-1.36%	5.09	0.55
09/10	1,084	1,103	1,082	1,099	+1.29%	37,400	87億5397万	-0.09%	5.16	0.56
09/09	1,062	1,093	1,051	1,085	0%	66,600	86億4246万	-0.82%	5.09	0.55
09/06	1,096	1,103	1,076	1,085	-1%	15,200	86億4246万	-0.91%	5.09	0.55
09/05	1,073	1,111	1,073	1,096	+2.43%	29,900	87億3007万	-0.27%	5.14	0.56
09/04	1,098	1,098	1,070	1,070	-4.46%	80,500	85億2297万	-3.17%	5.02	0.54
09/03	1,120	1,124	1,114	1,120	0%	26,300	89億2124万	+0.9%	5.26	0.57
09/02	1,121	1,127	1,112	1,120	+0.27%	18,100	89億2124万	+0.45%	5.26	0.57
08/30	1,121	1,125	1,107	1,117	-0.53%	27,300	88億9735万	-0.18%	5.24	0.57

ミタチ産業（3321）の株価チャート

2024/08/30～2025/01/29

株価推移

開示資料

決算

株式

チャート