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

2007/06/07

2006/12/19～2007/06/07

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
06/07	1,873	1,880	1,873	1,880	+0.27%	3,500	-	-1%	-	-
06/06	1,950	1,960	1,851	1,875	-3.9%	9,500	-	-1.16%	-	-
06/05	1,951	1,951	1,951	1,951	-0.15%	1,500	-	+2.79%	-	-
05/31	1,955	1,955	1,954	1,954	+0.21%	1,000	-	+3.11%	-	-
05/30	1,951	1,951	1,950	1,950	-0.26%	1,000	-	+2.96%	-	-
05/29	1,950	2,000	1,950	1,955	+0.26%	5,000	-	+3.22%	-	-
05/25	1,980	1,981	1,950	1,950	-2.5%	4,000	-	+2.85%	-	-
05/24	2,000	2,030	2,000	2,000	+0.25%	9,000	-	+5.43%	-	-
05/23	1,940	2,000	1,940	1,995	+4.4%	30,500	-	+5.17%	-	-
05/22	1,911	1,912	1,910	1,911	+0.47%	4,500	-	+0.74%	-	-
05/18	1,901	1,902	1,901	1,902	-0.94%	2,000	-	+0.16%	-	-
05/17	1,870	1,950	1,870	1,920	-1.08%	36,000	-	+0.95%	-	-
05/16	1,870	1,942	1,870	1,941	+6.07%	26,000	-	+1.94%	-	-
05/15	1,770	1,830	1,760	1,830	+3.39%	14,000	-	-3.99%	-	-
05/11	1,800	1,800	1,770	1,770	-1.67%	4,000	-	-7.48%	-	-
05/10	1,800	1,800	1,800	1,800	-1.64%	500	-	-6.35%	-	-
05/09	1,831	1,831	1,830	1,830	-0.54%	2,000	-	-5.18%	-	-
05/08	1,850	1,850	1,840	1,840	-0.54%	1,500	-	-4.96%	-	-
05/02	1,851	1,851	1,850	1,850	-2.37%	1,000	-	-4.74%	-	-
04/25	1,894	1,895	1,894	1,895	0%	2,000	-	-2.62%	-	-
04/24	1,894	1,895	1,894	1,895	0%	1,500	-	-2.77%	-	-
04/23	1,905	1,916	1,894	1,895	-1.2%	5,500	-	-2.92%	-	-
04/18	1,918	1,918	1,918	1,918	-0.1%	500	-	-1.94%	-	-
04/17	1,850	1,920	1,850	1,920	+3.78%	2,000	-	-1.84%	-	-
04/16	1,836	1,915	1,836	1,850	+0.76%	6,500	-	-5.47%	-	-
04/13	1,880	1,880	1,836	1,836	-2.34%	1,000	-	-6.33%	-	-
04/12	1,881	1,882	1,880	1,880	-0.11%	1,500	-	-4.23%	-	-
04/11	1,916	1,917	1,881	1,882	-2.34%	3,000	-	-4.22%	-	-
04/10	1,951	1,951	1,927	1,927	-2.18%	5,500	-	-2.08%	-	-
04/09	1,970	1,991	1,955	1,970	-0.86%	19,500	-	0%	-	-
04/06	1,986	1,987	1,986	1,987	0%	2,500	-	+0.86%	-	-
04/05	1,999	2,000	1,987	1,987	-0.5%	5,000	-	+0.81%	-	-
04/04	1,982	1,997	1,981	1,997	+0.81%	3,000	-	+1.32%	-	-
04/03	1,961	1,981	1,961	1,981	+1.07%	3,000	-	+0.51%	-	-
04/02	1,983	1,983	1,960	1,960	-1.01%	2,500	-	-0.56%	-	-
03/30	1,980	1,985	1,980	1,980	-0.25%	5,000	-	+0.41%	-	-
03/29	1,980	1,988	1,969	1,985	+0.25%	9,000	-	+0.71%	-	-
03/28	2,000	2,015	1,980	1,980	-1%	9,500	-	+0.46%	-	-
03/27	2,005	2,010	2,000	2,000	-0.25%	5,500	-	+1.42%	-	-
03/26	2,000	2,025	2,000	2,005	+0.25%	15,500	-	+1.62%	-	-
03/23	2,005	2,020	2,000	2,000	+1.01%	10,000	-	+1.42%	-	-
03/22	1,980	1,986	1,980	1,980	-0.05%	9,500	-	+0.51%	-	-
03/20	1,961	1,981	1,960	1,981	+1.59%	3,500	-	+0.71%	-	-
03/19	1,942	1,950	1,942	1,950	-1.56%	1,000	-	-0.76%	-	-
03/15	1,981	1,981	1,981	1,981	+0.05%	500	-	+0.92%	-	-
03/12	1,960	1,980	1,939	1,980	0%	6,000	-	+1.02%	-	-
03/09	1,980	1,980	1,980	1,980	+2.59%	2,000	-	+1.12%	-	-
03/08	1,930	1,930	1,930	1,930	0%	1,500	-	-1.28%	-	-
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%	-	-

ムサシ（7521）の株価チャート

2006/12/19～2007/06/07

株価推移

開示資料

決算

株式

チャート