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

2006/06/06

2005/12/22～2006/06/06

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
06/06	1,900	1,900	1,900	1,900	-1.04%	4,000	-	-8.3%	-	-
06/02	1,930	1,930	1,900	1,920	-0.31%	8,500	-	-7.78%	-	-
06/01	1,935	1,935	1,925	1,926	-0.72%	7,000	-	-7.89%	-	-
05/31	1,962	1,962	1,940	1,940	-1.57%	24,500	-	-7.62%	-	-
05/30	1,951	1,971	1,949	1,971	+0.46%	23,500	-	-6.32%	-	-
05/29	1,962	1,962	1,960	1,962	-0.2%	7,500	-	-6.88%	-	-
05/26	1,965	1,966	1,965	1,966	-2.43%	1,000	-	-6.82%	-	-
05/25	2,000	2,050	1,994	2,015	+2.28%	15,000	-	-4.59%	-	-
05/24	1,981	2,000	1,950	1,970	-3.43%	24,500	-	-6.64%	-	-
05/23	2,035	2,040	2,035	2,040	+2%	4,500	-	-3.27%	-	-
05/19	2,000	2,000	2,000	2,000	-9.3%	2,000	-	-4.99%	-	-
05/18	2,000	2,205	2,000	2,205	+10.53%	1,000	-	+4.9%	-	-
05/16	2,035	2,295	1,985	1,995	-5%	11,000	-	-4.59%	-	-
05/12	2,100	2,100	2,100	2,100	-0.24%	1,000	-	+0.48%	-	-
05/11	2,105	2,105	2,105	2,105	-1.86%	500	-	+0.91%	-	-
05/10	2,140	2,145	2,140	2,145	-0.23%	1,000	-	+3.08%	-	-
05/09	2,195	2,195	2,150	2,150	-2.05%	4,000	-	+3.71%	-	-
05/08	2,195	2,195	2,195	2,195	-0.23%	500	-	+6.3%	-	-
05/02	2,195	2,200	2,195	2,200	0%	4,000	-	+7%	-	-
05/01	2,200	2,200	2,200	2,200	0%	1,000	-	+7.53%	-	-
04/28	2,200	2,200	2,200	2,200	0%	4,500	-	+8.06%	-	-
04/27	2,245	2,250	2,200	2,200	-0.9%	9,000	-	+8.48%	-	-
04/26	2,140	2,220	2,140	2,220	+3.74%	19,500	-	+10.06%	-	-
04/25	2,145	2,150	2,095	2,140	-0.23%	11,000	-	+6.68%	-	-
04/24	2,145	2,150	2,145	2,145	0%	11,500	-	+7.41%	-	-
04/21	2,095	2,145	2,095	2,145	-0.23%	24,000	-	+7.84%	-	-
04/20	2,050	2,150	2,050	2,150	0%	7,500	-	+8.64%	-	-
04/19	2,040	2,160	2,040	2,150	+5.39%	18,000	-	+9.25%	-	-
04/18	2,000	2,045	2,000	2,040	0%	8,500	-	+4.08%	-	-
04/14	2,010	2,040	2,010	2,040	0%	1,000	-	+4.29%	-	-
04/13	2,005	2,040	2,005	2,040	+1.75%	10,000	-	+4.51%	-	-
04/12	1,965	2,005	1,965	2,005	+1.98%	14,000	-	+2.98%	-	-
04/11	1,966	1,970	1,965	1,966	+0.56%	10,000	-	+1.13%	-	-
04/10	1,954	1,955	1,953	1,955	+0.77%	3,000	-	+0.62%	-	-
04/07	1,901	1,940	1,901	1,940	+1.57%	9,000	-	-0.21%	-	-
04/06	1,900	1,911	1,900	1,910	-1.8%	1,500	-	-1.85%	-	-
04/04	1,945	1,945	1,945	1,945	-1.02%	500	-	-0.21%	-	-
04/03	1,955	1,965	1,950	1,965	-1.75%	8,000	-	+0.61%	-	-
03/31	1,951	2,000	1,950	2,000	+0.81%	3,500	-	+2.25%	-	-
03/29	1,970	1,984	1,970	1,984	+2.06%	1,000	-	+1.43%	-	-
03/28	1,942	1,945	1,942	1,944	-0.31%	14,000	-	-0.72%	-	-
03/27	1,955	1,955	1,950	1,950	-0.26%	1,000	-	-0.56%	-	-
03/24	1,956	1,956	1,955	1,955	0%	1,000	-	-0.41%	-	-
03/23	1,955	1,956	1,955	1,955	0%	9,500	-	-0.56%	-	-
03/20	1,999	1,999	1,949	1,955	-1.76%	4,000	-	-0.66%	-	-
03/17	1,940	1,992	1,940	1,990	+2.58%	10,500	-	+0.96%	-	-
03/16	1,942	1,942	1,940	1,940	+0.52%	4,000	-	-1.62%	-	-
03/15	1,935	1,935	1,928	1,930	+0.26%	12,000	-	-2.28%	-	-
03/14	1,950	1,950	1,924	1,925	-1.28%	9,500	-	-2.73%	-	-
03/13	1,890	2,000	1,890	1,950	+2.58%	47,500	-	-1.71%	-	-
03/08	1,900	1,901	1,900	1,901	+1.39%	2,000	-	-4.38%	-	-
03/07	1,934	1,935	1,875	1,875	-2.9%	1,500	-	-5.97%	-	-
03/06	1,950	1,950	1,931	1,931	-0.97%	4,000	-	-3.55%	-	-
03/03	1,949	1,950	1,949	1,950	+1.04%	1,000	-	-2.79%	-	-
03/02	1,920	1,955	1,920	1,930	+0.1%	32,000	-	-4.08%	-	-
03/01	1,928	1,929	1,915	1,928	-0.1%	4,500	-	-4.17%	-	-
02/28	1,930	1,930	1,930	1,930	-0.77%	500	-	-3.93%	-	-
02/27	1,950	1,951	1,940	1,945	-1.27%	6,500	-	-2.99%	-	-
02/24	1,980	1,980	1,948	1,970	-0.51%	9,000	-	-1.6%	-	-
02/23	1,990	1,991	1,980	1,980	-0.95%	6,500	-	-0.85%	-	-
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%	-	-

ムサシ（7521）の株価チャート

2005/12/22～2006/06/06

株価推移

開示資料

決算

株式

チャート