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無料期間延長中無料で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

2007/03/07

2006/09/19～2007/03/07

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
03/07	1,965	1,965	1,929	1,930	0%	6,500	-	-1.28%	-	-
03/06	1,932	1,932	1,929	1,930	+0.78%	2,000	-	-1.23%	-	-
03/05	1,920	1,925	1,914	1,915	-0.26%	10,500	-	-2%	-	-
03/02	1,954	1,960	1,920	1,920	-2.44%	17,500	-	-1.79%	-	-
03/01	1,969	1,970	1,927	1,968	-0.05%	10,000	-	+0.77%	-	-
02/28	1,980	1,981	1,966	1,969	-0.81%	47,500	-	+0.97%	-	-
02/27	1,991	1,992	1,984	1,985	-0.5%	2,000	-	+1.95%	-	-
02/26	1,995	1,996	1,995	1,995	0%	5,000	-	+2.68%	-	-
02/23	1,995	1,996	1,995	1,995	0%	9,500	-	+2.89%	-	-
02/22	1,980	2,000	1,980	1,995	+0.76%	19,000	-	+3.1%	-	-
02/21	1,980	1,981	1,969	1,980	+0.15%	8,000	-	+2.54%	-	-
02/20	1,971	2,010	1,970	1,977	+0.87%	17,500	-	+2.49%	-	-
02/19	1,998	1,999	1,960	1,960	-2%	2,500	-	+1.77%	-	-
02/16	2,000	2,000	2,000	2,000	0%	500	-	+3.95%	-	-
02/15	1,990	2,000	1,990	2,000	-0.5%	3,000	-	+4.28%	-	-
02/14	1,999	2,010	1,989	2,010	+0.5%	3,000	-	+5.13%	-	-
02/13	1,960	2,010	1,960	2,000	+3.09%	9,000	-	+4.99%	-	-
02/09	1,920	1,941	1,920	1,940	+1.25%	13,000	-	+2.21%	-	-
02/08	1,910	1,920	1,910	1,916	+0.26%	10,500	-	+1.16%	-	-
02/07	1,910	1,911	1,908	1,911	+0.31%	7,500	-	+1.11%	-	-
02/06	1,904	1,910	1,902	1,905	+0.11%	4,500	-	+0.95%	-	-
02/05	1,913	1,914	1,899	1,903	-1.14%	9,500	-	+1.06%	-	-
02/02	1,920	1,931	1,920	1,925	+0.31%	9,000	-	+2.45%	-	-
02/01	1,940	1,940	1,916	1,919	-0.52%	6,000	-	+2.35%	-	-
01/31	1,913	1,929	1,913	1,929	+0.84%	1,500	-	+3.16%	-	-
01/30	1,920	1,925	1,913	1,913	-0.36%	6,500	-	+2.52%	-	-
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%	-	-

ムサシ（7521）の株価チャート

2006/09/19～2007/03/07

株価推移

開示資料

決算

株式

チャート