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

2006/08/28

2006/03/03～2006/08/28

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
08/28	1,698	1,705	1,650	1,650	-2.94%	9,000	-	+3.13%	-	-
08/25	1,650	1,731	1,650	1,700	+3.03%	21,000	-	+6.38%	-	-
08/24	1,606	1,672	1,606	1,650	+2.74%	11,000	-	+3.51%	-	-
08/23	1,598	1,634	1,598	1,606	+0.56%	15,500	-	+0.82%	-	-
08/22	1,599	1,599	1,596	1,597	+1.33%	2,000	-	+0.25%	-	-
08/21	1,572	1,579	1,572	1,576	+0.38%	21,500	-	-1.13%	-	-
08/18	1,571	1,571	1,559	1,570	+0.64%	10,500	-	-1.63%	-	-
08/17	1,560	1,570	1,560	1,560	-0.06%	26,500	-	-2.44%	-	-
08/16	1,532	1,561	1,529	1,561	+1.83%	46,500	-	-2.74%	-	-
08/15	1,564	1,565	1,529	1,533	-2.04%	17,500	-	-4.72%	-	-
08/14	1,564	1,565	1,564	1,565	-0.32%	1,000	-	-3.16%	-	-
08/11	1,569	1,571	1,569	1,570	-0.38%	3,000	-	-3.21%	-	-
08/10	1,575	1,576	1,575	1,576	-0.88%	1,000	-	-3.13%	-	-
08/09	1,591	1,591	1,590	1,590	-0.56%	1,500	-	-2.57%	-	-
08/08	1,587	1,600	1,587	1,599	+0.06%	16,000	-	-2.2%	-	-
08/07	1,608	1,609	1,597	1,598	-0.44%	10,000	-	-2.56%	-	-
08/04	1,605	1,609	1,605	1,605	0%	8,000	-	-2.37%	-	-
08/03	1,601	1,606	1,601	1,605	+0.31%	4,500	-	-2.73%	-	-
08/02	1,600	1,607	1,600	1,600	0%	15,000	-	-3.44%	-	-
08/01	1,617	1,620	1,600	1,600	-1.23%	36,000	-	-3.9%	-	-
07/31	1,620	1,620	1,615	1,620	0%	15,500	-	-3.4%	-	-
07/28	1,625	1,626	1,620	1,620	0%	3,500	-	-4.09%	-	-
07/27	1,620	1,622	1,620	1,620	+0.31%	6,000	-	-4.71%	-	-
07/26	1,615	1,649	1,615	1,615	+0.62%	9,000	-	-5.67%	-	-
07/25	1,610	1,611	1,605	1,605	0%	6,000	-	-6.9%	-	-
07/24	1,614	1,615	1,600	1,605	-0.31%	9,500	-	-7.65%	-	-
07/21	1,615	1,615	1,610	1,610	-0.62%	41,000	-	-8.11%	-	-
07/20	1,615	1,625	1,610	1,620	+0.62%	13,500	-	-8.27%	-	-
07/19	1,604	1,619	1,604	1,610	+0.06%	5,000	-	-9.55%	-	-
07/18	1,649	1,650	1,604	1,609	-1.29%	16,500	-	-10.41%	-	-
07/07	1,650	1,650	1,630	1,630	-1.21%	4,500	-	-9.99%	-	-
07/06	1,718	1,719	1,645	1,650	-2.94%	11,000	-	-9.69%	-	-
07/05	1,714	1,715	1,700	1,700	+1.07%	5,000	-	-7.66%	-	-
07/04	1,700	1,720	1,601	1,682	-1.06%	7,500	-	-9.62%	-	-
07/03	1,700	1,701	1,700	1,700	0%	3,000	-	-9.28%	-	-
06/26	1,700	1,701	1,700	1,700	0%	3,000	-	-10.05%	-	-
06/23	1,700	1,701	1,700	1,700	0%	15,000	-	-10.81%	-	-
06/22	1,680	1,700	1,680	1,700	+1.19%	4,500	-	-11.64%	-	-
06/21	1,698	1,700	1,640	1,680	-1.47%	5,000	-	-13.49%	-	-
06/20	1,719	1,720	1,684	1,705	-0.58%	19,500	-	-13.14%	-	-
06/19	1,795	1,795	1,715	1,715	-2.56%	9,000	-	-13.47%	-	-
06/16	1,814	1,815	1,754	1,760	-1.12%	11,000	-	-12.09%	-	-
06/15	1,765	1,798	1,763	1,780	-0.95%	6,500	-	-11.84%	-	-
06/14	1,815	1,815	1,797	1,797	-5.12%	4,500	-	-11.74%	-	-
06/09	1,894	1,895	1,839	1,894	-0.73%	16,500	-	-7.74%	-	-
06/08	1,906	1,908	1,906	1,908	+0.42%	1,000	-	-7.51%	-	-
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%	-	-

ムサシ（7521）の株価チャート

2006/03/03～2006/08/28

株価推移

開示資料

決算

株式

チャート