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

2006/02/22

2005/09/20～2006/02/22

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
2006
02/22	1,969	2,000	1,870	1,999	-2.01%	6,000	-	+0.35%	-	-
02/20	2,020	2,045	2,000	2,040	+0.25%	12,000	-	+2.56%	-	-
02/17	2,020	2,035	1,870	2,035	+0.74%	13,500	-	+2.47%	-	-
02/16	2,010	2,020	1,999	2,020	0%	20,500	-	+1.92%	-	-
02/15	2,020	2,020	2,020	2,020	0%	1,000	-	+2.07%	-	-
02/14	1,998	2,020	1,998	2,020	+0.75%	14,000	-	+2.18%	-	-
02/13	2,015	2,020	1,995	2,005	-0.74%	21,000	-	+1.57%	-	-
02/10	2,020	2,020	2,015	2,020	0%	5,000	-	+2.54%	-	-
02/09	2,045	2,050	2,015	2,020	0%	3,500	-	+3.01%	-	-
02/08	2,020	2,025	2,020	2,020	0%	17,500	-	+3.54%	-	-
02/07	2,020	2,020	2,020	2,020	0%	22,000	-	+4.12%	-	-
02/06	2,025	2,035	2,015	2,020	0%	22,000	-	+5.1%	-	-
02/03	2,040	2,040	2,020	2,020	-0.98%	20,000	-	+6.04%	-	-
02/02	2,040	2,045	2,025	2,040	-0.49%	24,500	-	+8.05%	-	-
02/01	2,050	2,055	2,035	2,050	0%	14,000	-	+9.68%	-	-
01/31	2,090	2,090	2,050	2,050	-1.91%	2,000	-	+10.93%	-	-
01/30	2,115	2,120	2,085	2,090	+2.45%	4,500	-	+14.46%	-	-
01/27	2,105	2,140	2,035	2,040	-2.86%	43,500	-	+13.14%	-	-
01/26	1,925	2,210	1,925	2,100	+9.38%	59,500	-	+17.78%	-	-
01/25	1,855	1,920	1,854	1,920	+3.84%	4,500	-	+9.15%	-	-
01/24	1,835	1,849	1,829	1,849	+0.38%	14,000	-	+6.14%	-	-
01/23	1,861	1,862	1,842	1,842	-1.02%	16,000	-	+6.54%	-	-
01/20	1,900	1,900	1,860	1,861	+0.38%	5,000	-	+8.51%	-	-
01/19	1,849	1,855	1,830	1,854	+0.22%	8,000	-	+9.06%	-	-
01/18	1,901	1,902	1,810	1,850	-3.9%	41,000	-	+9.79%	-	-
01/17	1,949	1,949	1,901	1,925	-1.28%	27,000	-	+15.27%	-	-
01/16	1,961	1,961	1,950	1,950	0%	5,000	-	+18.11%	-	-
01/13	1,950	1,974	1,950	1,950	0%	20,000	-	+19.63%	-	-
01/12	1,950	1,950	1,944	1,950	0%	21,000	-	+21.12%	-	-
01/11	1,970	1,971	1,900	1,950	0%	28,000	-	+22.8%	-	-
01/10	1,949	1,956	1,944	1,950	+2.63%	30,000	-	+24.44%	-	-
01/06	1,814	1,928	1,814	1,900	+5.56%	65,500	-	+22.9%	-	-
01/05	1,775	1,815	1,775	1,800	+1.69%	42,000	-	+17.88%	-	-
01/04	1,735	1,776	1,735	1,770	+1.78%	18,500	-	+17.06%	-	-
2005
12/30	1,600	1,749	1,600	1,739	+9.37%	36,500	-	+16.17%	-	-
12/29	1,600	1,610	1,580	1,590	+0.63%	8,000	-	+6.93%	-	-
12/28	1,600	1,609	1,579	1,580	-1.25%	16,500	-	+6.54%	-	-
12/27	1,579	1,650	1,560	1,600	+2.56%	46,500	-	+8.11%	-	-
12/26	1,519	1,560	1,519	1,560	+2.7%	41,000	-	+5.69%	-	-
12/22	1,530	1,530	1,519	1,519	0%	9,500	-	+3.12%	-	-
12/21	1,521	1,530	1,519	1,519	0%	5,500	-	+3.19%	-	-
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%	-	-

ムサシ（7521）の株価チャート

2005/09/20～2006/02/22

株価推移

開示資料

決算

株式

チャート