ムサシ（7521）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8月24日まで完全無料無料で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

2005/12/20

2005/07/22～2005/12/20

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
2005
12/20	1,530	1,540	1,519	1,519	-0.72%	19,500	-	+3.26%	-	-
12/19	1,530	1,560	1,530	1,530	+2%	21,500	-	+4.01%	-	-
12/16	1,510	1,510	1,498	1,500	0%	18,500	-	+2.04%	-	-
12/15	1,519	1,527	1,500	1,500	-1.32%	15,500	-	+2.04%	-	-
12/14	1,522	1,523	1,520	1,520	+1.74%	8,000	-	+3.4%	-	-
12/13	1,508	1,509	1,494	1,494	+0.95%	9,000	-	+1.77%	-	-
12/12	1,479	1,481	1,479	1,480	0%	5,000	-	+0.68%	-	-
12/09	1,485	1,485	1,474	1,480	+0.34%	15,000	-	+0.41%	-	-
12/08	1,455	1,485	1,455	1,475	+1.44%	14,000	-	-0.07%	-	-
12/07	1,431	1,454	1,430	1,454	+1.61%	7,000	-	-1.62%	-	-
12/06	1,429	1,431	1,429	1,431	+0.07%	6,000	-	-3.31%	-	-
12/05	1,426	1,432	1,426	1,430	+0.7%	3,000	-	-3.64%	-	-
12/02	1,419	1,420	1,419	1,420	0%	9,000	-	-4.57%	-	-
12/01	1,430	1,430	1,419	1,420	0%	5,500	-	-4.76%	-	-
11/30	1,410	1,420	1,407	1,420	+0.42%	7,000	-	-4.95%	-	-
11/28	1,418	1,419	1,409	1,414	-0.77%	8,500	-	-5.54%	-	-
11/25	1,400	1,425	1,400	1,425	+1.14%	12,000	-	-5%	-	-
11/24	1,480	1,480	1,405	1,409	-4.8%	14,000	-	-6.25%	-	-
11/22	1,480	1,480	1,480	1,480	-0.67%	500	-	-1.79%	-	-
11/18	1,500	1,500	1,490	1,490	-0.67%	2,500	-	-1.13%	-	-
11/17	1,500	1,500	1,500	1,500	0%	5,000	-	-0.46%	-	-
11/16	1,500	1,500	1,495	1,500	0%	4,000	-	-0.46%	-	-
11/15	1,495	1,500	1,495	1,500	+0.33%	4,000	-	-0.4%	-	-
11/14	1,501	1,505	1,495	1,495	-0.33%	5,500	-	-0.66%	-	-
11/11	1,501	1,501	1,500	1,500	+0.07%	3,500	-	-0.33%	-	-
11/10	1,499	1,499	1,499	1,499	-0.73%	6,500	-	-0.4%	-	-
11/09	1,500	1,510	1,499	1,510	+0.73%	4,000	-	+0.33%	-	-
11/08	1,500	1,502	1,499	1,499	-0.07%	5,000	-	-0.4%	-	-
11/07	1,500	1,510	1,499	1,500	+1.35%	6,500	-	-0.33%	-	-
11/04	1,535	1,542	1,475	1,480	-3.27%	20,500	-	-1.66%	-	-
11/02	1,599	1,630	1,500	1,530	-3.16%	50,000	-	+1.59%	-	-
11/01	1,535	1,600	1,531	1,580	+2.93%	57,000	-	+4.98%	-	-
10/31	1,523	1,536	1,523	1,535	+0.72%	3,000	-	+2.27%	-	-
10/28	1,517	1,524	1,517	1,524	+0.2%	8,000	-	+1.6%	-	-
10/27	1,514	1,522	1,514	1,521	+0.4%	5,000	-	+1.54%	-	-
10/26	1,514	1,515	1,514	1,515	-0.66%	2,500	-	+1.2%	-	-
10/25	1,511	1,540	1,511	1,525	+1.67%	17,000	-	+1.87%	-	-
10/24	1,500	1,501	1,500	1,500	+0.13%	8,000	-	+0.33%	-	-
10/21	1,498	1,498	1,498	1,498	0%	2,500	-	+0.27%	-	-
10/20	1,510	1,510	1,498	1,498	0%	1,500	-	+0.27%	-	-
10/19	1,503	1,503	1,498	1,498	-0.13%	1,500	-	+0.33%	-	-
10/18	1,495	1,500	1,495	1,500	+0.67%	6,000	-	+0.54%	-	-
10/14	1,500	1,501	1,490	1,490	-0.67%	8,500	-	-0.13%	-	-
10/13	1,495	1,515	1,495	1,500	+0.67%	20,500	-	+0.6%	-	-
10/12	1,500	1,500	1,490	1,490	0%	1,500	-	+0.07%	-	-
10/11	1,496	1,496	1,490	1,490	+1.29%	2,000	-	+0.13%	-	-
10/07	1,471	1,471	1,471	1,471	-0.88%	500	-	-1.14%	-	-
10/06	1,485	1,485	1,469	1,484	-0.07%	5,500	-	-0.27%	-	-
10/05	1,500	1,500	1,485	1,485	-1%	10,500	-	-0.13%	-	-
10/04	1,503	1,503	1,500	1,500	-0.33%	4,500	-	+0.87%	-	-
10/03	1,501	1,505	1,500	1,505	+0.33%	9,000	-	+1.28%	-	-
09/30	1,500	1,502	1,499	1,500	-0.33%	20,000	-	+1.01%	-	-
09/29	1,504	1,505	1,500	1,505	0%	9,000	-	+1.42%	-	-
09/28	1,500	1,505	1,495	1,505	+0.27%	16,500	-	+1.55%	-	-
09/27	1,500	1,501	1,499	1,501	+0.4%	43,500	-	+1.35%	-	-
09/26	1,500	1,501	1,490	1,495	-0.4%	20,000	-	+1.08%	-	-
09/22	1,496	1,501	1,496	1,501	+0.94%	29,000	-	+1.42%	-	-
09/21	1,485	1,495	1,484	1,487	+0.07%	28,000	-	+0.54%	-	-
09/20	1,502	1,503	1,473	1,486	-0.93%	71,000	-	+0.68%	-	-
09/16	1,505	1,506	1,497	1,500	-0.2%	28,500	-	+1.83%	-	-
09/15	1,485	1,519	1,485	1,503	+1.21%	68,000	-	+2.24%	-	-
09/14	1,475	1,486	1,475	1,485	0%	30,500	-	+1.3%	-	-
09/13	1,480	1,485	1,479	1,485	-0.07%	28,000	-	+1.37%	-	-
09/12	1,479	1,495	1,477	1,486	+0.61%	61,500	-	+1.36%	-	-
09/09	1,480	1,481	1,475	1,477	+0.14%	21,000	-	+0.27%	-	-
09/08	1,475	1,480	1,475	1,475	-0.67%	14,000	-	+0.14%	-	-
09/07	1,469	1,485	1,464	1,485	+1.37%	23,000	-	+0.75%	-	-
09/06	1,464	1,469	1,464	1,465	0%	18,000	-	-0.2%	-	-
09/05	1,470	1,485	1,459	1,465	0%	20,500	-	+0.21%	-	-
09/02	1,467	1,467	1,463	1,465	-1.01%	5,500	-	+0.55%	-	-
09/01	1,470	1,481	1,465	1,480	+1.02%	6,500	-	+1.93%	-	-
08/31	1,463	1,490	1,463	1,465	0%	24,000	-	+1.31%	-	-
08/30	1,485	1,487	1,456	1,465	-1.35%	13,000	-	+1.74%	-	-
08/29	1,484	1,485	1,454	1,485	0%	13,000	-	+3.56%	-	-
08/26	1,473	1,485	1,460	1,485	0%	19,000	-	+3.99%	-	-
08/25	1,460	1,510	1,460	1,485	+1.71%	45,000	-	+4.5%	-	-
08/24	1,461	1,463	1,455	1,460	-0.41%	29,000	-	+3.18%	-	-
08/23	1,465	1,494	1,465	1,466	+0.07%	33,000	-	+3.9%	-	-
08/22	1,464	1,484	1,461	1,465	+0.55%	24,500	-	+4.2%	-	-
08/19	1,510	1,515	1,431	1,457	-3.51%	50,500	-	+4%	-	-
08/18	1,514	1,516	1,499	1,510	+2.03%	89,500	-	+8.24%	-	-
08/17	1,419	1,511	1,419	1,480	+4.82%	147,500	-	+6.71%	-	-
08/16	1,420	1,420	1,409	1,412	-0.56%	46,000	-	+2.24%	-	-
08/15	1,428	1,445	1,410	1,420	-0.35%	72,000	-	+3.05%	-	-
08/12	1,414	1,447	1,414	1,425	+0.85%	77,500	-	+3.64%	-	-
08/11	1,435	1,440	1,400	1,413	-2.21%	82,000	-	+2.99%	-	-
08/10	1,520	1,521	1,421	1,445	-4.93%	169,500	-	+5.63%	-	-
08/09	1,694	1,700	1,490	1,520	-7.6%	449,000	-	+11.6%	-	-
08/08	1,620	1,770	1,490	1,645	+10.33%	1,206,500	-	+21.58%	-	-
08/05	1,499	1,550	1,390	1,491	-0.6%	183,000	-	+11.52%	-	-
08/04	1,334	1,726	1,334	1,500	+12.78%	350,500	-	+12.95%	-	-
08/03	1,328	1,331	1,321	1,330	+0.15%	18,000	-	+0.91%	-	-
08/02	1,335	1,335	1,325	1,328	-0.15%	25,500	-	+0.99%	-	-
08/01	1,338	1,340	1,330	1,330	0%	20,000	-	+1.53%	-	-
07/29	1,331	1,341	1,328	1,330	0%	32,500	-	+1.84%	-	-
07/28	1,330	1,330	1,320	1,330	+0.68%	16,500	-	+1.99%	-	-
07/27	1,324	1,335	1,321	1,321	0%	13,000	-	+1.46%	-	-
07/26	1,334	1,335	1,321	1,321	-0.68%	12,000	-	+1.62%	-	-
07/25	1,320	1,330	1,320	1,330	+0.76%	25,000	-	+2.54%	-	-
07/22	1,330	1,331	1,310	1,320	-0.75%	4,500	-	+2.01%	-	-

ムサシ（7521）の株価チャート

2005/07/22～2005/12/20

株価推移

開示資料

決算

株式

チャート