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

2007/01/29

2006/08/11～2007/01/29

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
2007
01/29	1,920	1,920	1,920	1,920	-0.62%	500	-	+3.11%	-	-
01/26	1,895	1,932	1,894	1,932	+2.22%	6,000	-	+3.93%	-	-
01/25	1,890	1,891	1,890	1,890	+0.27%	7,000	-	+1.94%	-	-
01/24	1,890	1,895	1,884	1,885	-0.32%	6,500	-	+1.89%	-	-
01/23	1,890	1,891	1,889	1,891	+0.05%	21,000	-	+2.44%	-	-
01/22	1,890	1,895	1,890	1,890	-0.05%	3,500	-	+2.66%	-	-
01/19	1,900	1,901	1,879	1,891	-0.47%	6,000	-	+3.05%	-	-
01/18	1,883	1,901	1,883	1,900	0%	3,000	-	+3.88%	-	-
01/17	1,909	1,910	1,873	1,900	-0.47%	7,000	-	+4.28%	-	-
01/16	1,923	1,924	1,909	1,909	-0.73%	5,000	-	+5.12%	-	-
01/15	1,900	1,932	1,900	1,923	+1.53%	5,500	-	+6.3%	-	-
01/12	1,866	1,895	1,865	1,894	+1.55%	4,500	-	+5.16%	-	-
01/11	1,871	1,871	1,845	1,865	+1.36%	4,000	-	+3.96%	-	-
01/10	1,835	1,842	1,830	1,840	+0.27%	11,500	-	+2.91%	-	-
01/09	1,832	1,841	1,831	1,835	+0.27%	16,500	-	+2.97%	-	-
01/05	1,831	1,835	1,820	1,830	0%	23,500	-	+3.04%	-	-
01/04	1,819	1,831	1,819	1,830	+0.44%	6,000	-	+3.45%	-	-
2006
12/29	1,821	1,822	1,821	1,822	-0.44%	6,000	-	+3.41%	-	-
12/28	1,825	1,831	1,825	1,830	+1.1%	3,500	-	+4.21%	-	-
12/27	1,801	1,810	1,801	1,810	+0.56%	1,500	-	+3.43%	-	-
12/26	1,798	1,800	1,798	1,800	-1.37%	1,000	-	+3.21%	-	-
12/25	1,799	1,834	1,799	1,825	+1.45%	6,500	-	+4.89%	-	-
12/22	1,799	1,800	1,799	1,799	-1.15%	4,000	-	+3.75%	-	-
12/21	1,830	1,831	1,801	1,820	-0.55%	4,000	-	+5.2%	-	-
12/20	1,830	1,833	1,830	1,830	-0.27%	10,500	-	+6.15%	-	-
12/19	1,833	1,837	1,833	1,835	+1.94%	7,000	-	+6.81%	-	-
12/18	1,800	1,800	1,800	1,800	+0.84%	500	-	+5.14%	-	-
12/14	1,785	1,785	1,785	1,785	-0.83%	500	-	+4.51%	-	-
12/13	1,800	1,801	1,800	1,800	+1.93%	3,000	-	+5.57%	-	-
12/12	1,743	1,770	1,743	1,766	+1.79%	7,000	-	+3.82%	-	-
12/11	1,730	1,736	1,730	1,735	+0.29%	2,000	-	+2.18%	-	-
12/08	1,740	1,740	1,729	1,730	-0.57%	12,500	-	+1.94%	-	-
12/07	1,739	1,741	1,739	1,740	+0.06%	3,000	-	+2.59%	-	-
12/06	1,739	1,740	1,738	1,739	+0.23%	7,000	-	+2.6%	-	-
12/05	1,731	1,735	1,731	1,735	+0.81%	2,500	-	+2.54%	-	-
12/04	1,721	1,722	1,719	1,721	-0.06%	8,500	-	+1.89%	-	-
12/01	1,709	1,722	1,709	1,722	-0.06%	2,000	-	+2.07%	-	-
11/27	1,723	1,723	1,723	1,723	+1.95%	1,000	-	+2.26%	-	-
11/24	1,712	1,713	1,688	1,690	+0.6%	8,500	-	+0.36%	-	-
11/21	1,670	1,680	1,670	1,680	+0.9%	3,000	-	-0.24%	-	-
11/20	1,660	1,665	1,659	1,665	+0.3%	2,500	-	-1.19%	-	-
11/17	1,660	1,660	1,660	1,660	-0.3%	3,000	-	-1.54%	-	-
11/16	1,663	1,665	1,663	1,665	0%	1,000	-	-1.36%	-	-
11/15	1,661	1,665	1,661	1,665	-0.89%	2,000	-	-1.42%	-	-
11/14	1,679	1,680	1,679	1,680	-0.24%	3,000	-	-0.59%	-	-
11/13	1,684	1,685	1,684	1,684	-0.36%	1,500	-	-0.47%	-	-
11/09	1,685	1,690	1,685	1,690	+0.36%	1,500	-	-0.12%	-	-
11/08	1,681	1,692	1,681	1,684	+0.24%	5,500	-	-0.53%	-	-
11/07	1,669	1,680	1,669	1,680	+0.54%	1,500	-	-0.77%	-	-
10/27	1,670	1,671	1,670	1,671	-1.71%	2,500	-	-1.36%	-	-
10/26	1,698	1,700	1,697	1,700	0%	5,500	-	+0.29%	-	-
10/25	1,700	1,702	1,679	1,700	-0.06%	10,000	-	+0.29%	-	-
10/24	1,700	1,701	1,700	1,701	0%	2,000	-	+0.35%	-	-
10/23	1,700	1,701	1,700	1,701	+0.06%	2,500	-	+0.29%	-	-
10/20	1,700	1,700	1,700	1,700	-0.64%	1,500	-	+0.24%	-	-
10/19	1,710	1,711	1,710	1,711	+0.65%	1,000	-	+0.88%	-	-
10/18	1,701	1,701	1,700	1,700	0%	1,000	-	+0.24%	-	-
10/17	1,681	1,700	1,680	1,700	+1.49%	5,000	-	+0.24%	-	-
10/16	1,680	1,681	1,675	1,675	+1.03%	5,000	-	-1.18%	-	-
10/13	1,607	1,660	1,607	1,658	-0.72%	6,500	-	-2.13%	-	-
10/12	1,650	1,681	1,650	1,670	+0.48%	9,500	-	-1.42%	-	-
10/11	1,698	1,698	1,659	1,662	-2.12%	15,000	-	-1.83%	-	-
10/10	1,698	1,699	1,698	1,698	-0.12%	3,000	-	+0.3%	-	-
10/05	1,700	1,700	1,700	1,700	+0.06%	3,000	-	+0.53%	-	-
10/04	1,700	1,700	1,695	1,699	-0.06%	4,500	-	+0.59%	-	-
10/03	1,700	1,700	1,700	1,700	0%	2,500	-	+0.59%	-	-
10/02	1,699	1,700	1,699	1,700	0%	2,000	-	+0.71%	-	-
09/29	1,700	1,700	1,700	1,700	+0.12%	500	-	+0.95%	-	-
09/28	1,709	1,710	1,698	1,698	-0.7%	4,500	-	+1.07%	-	-
09/27	1,711	1,711	1,710	1,710	+0.59%	1,000	-	+2.09%	-	-
09/25	1,710	1,711	1,700	1,700	-0.58%	10,000	-	+1.86%	-	-
09/21	1,690	1,710	1,690	1,710	+1.24%	4,500	-	+2.76%	-	-
09/20	1,700	1,700	1,689	1,689	-0.65%	3,500	-	+1.87%	-	-
09/19	1,711	1,711	1,699	1,700	0%	12,500	-	+2.97%	-	-
09/15	1,700	1,700	1,700	1,700	0%	500	-	+3.28%	-	-
09/14	1,700	1,701	1,700	1,700	0%	7,500	-	+3.6%	-	-
09/13	1,720	1,720	1,699	1,700	-0.58%	3,500	-	+3.91%	-	-
09/12	1,710	1,712	1,710	1,710	0%	2,000	-	+4.84%	-	-
09/11	1,711	1,711	1,710	1,710	+0.59%	3,000	-	+5.1%	-	-
09/08	1,709	1,709	1,700	1,700	-0.58%	1,000	-	+4.81%	-	-
09/07	1,709	1,710	1,708	1,710	+0.59%	2,000	-	+5.62%	-	-
09/06	1,700	1,700	1,699	1,700	+1.31%	3,500	-	+5.33%	-	-
09/05	1,678	1,678	1,678	1,678	+1.7%	500	-	+4.22%	-	-
09/04	1,649	1,650	1,649	1,650	0%	2,000	-	+2.68%	-	-
09/01	1,651	1,658	1,650	1,650	-0.48%	8,500	-	+2.74%	-	-
08/31	1,654	1,660	1,654	1,658	+0.18%	7,500	-	+3.3%	-	-
08/30	1,655	1,655	1,655	1,655	-0.3%	500	-	+3.24%	-	-
08/29	1,700	1,700	1,659	1,660	+0.61%	3,000	-	+3.62%	-	-
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%	-	-

ムサシ（7521）の株価チャート

2006/08/11～2007/01/29

株価推移

開示資料

決算

株式

チャート