ムサシ（7521）の株価チャート

2009/06/01

2008/11/12～2009/06/01

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
2009
06/01	1,441	1,460	1,441	1,460	+1.39%	7,000	-	+9.45%	-	-
05/29	1,450	1,450	1,440	1,440	-1.37%	4,000	-	+8.52%	-	-
05/28	1,470	1,470	1,460	1,460	0%	3,000	-	+10.52%	-	-
05/27	1,483	1,493	1,460	1,460	+0.69%	6,500	-	+11.03%	-	-
05/26	1,409	1,450	1,400	1,450	+5.45%	13,000	-	+10.86%	-	-
05/25	1,350	1,380	1,315	1,375	+1.85%	7,500	-	+5.61%	-	-
05/22	1,355	1,380	1,350	1,350	-2.53%	17,000	-	+4.09%	-	-
05/21	1,405	1,405	1,385	1,385	+0.36%	13,500	-	+7.03%	-	-
05/20	1,400	1,410	1,360	1,380	+6.15%	42,000	-	+7.06%	-	-
05/19	1,301	1,305	1,300	1,300	0%	9,500	-	+1.17%	-	-
05/18	1,300	1,301	1,300	1,300	-0.38%	10,500	-	+1.25%	-	-
05/15	1,300	1,310	1,300	1,305	-0.38%	9,500	-	+1.79%	-	-
05/14	1,300	1,310	1,300	1,310	+0.77%	5,000	-	+2.18%	-	-
05/13	1,288	1,300	1,288	1,300	+0.93%	2,500	-	+1.4%	-	-
05/12	1,288	1,288	1,276	1,288	-0.08%	2,500	-	+0.7%	-	-
05/11	1,288	1,289	1,288	1,289	0%	3,500	-	+0.86%	-	-
05/08	1,298	1,299	1,260	1,289	-0.85%	14,000	-	+1.1%	-	-
05/07	1,300	1,300	1,299	1,300	+1.17%	3,000	-	+2.2%	-	-
05/01	1,260	1,285	1,260	1,285	+1.98%	2,500	-	+1.26%	-	-
04/30	1,250	1,260	1,250	1,260	-1.56%	2,000	-	-0.47%	-	-
04/27	1,280	1,280	1,280	1,280	+1.99%	1,000	-	+1.35%	-	-
04/24	1,285	1,285	1,255	1,255	-2.33%	1,000	-	-0.4%	-	-
04/23	1,285	1,285	1,285	1,285	+1.58%	2,000	-	+2.23%	-	-
04/21	1,260	1,265	1,256	1,265	-1.94%	2,500	-	+0.88%	-	-
04/16	1,279	1,290	1,279	1,290	+0.78%	4,500	-	+3.04%	-	-
04/15	1,280	1,280	1,280	1,280	-0.78%	500	-	+2.56%	-	-
04/14	1,300	1,300	1,290	1,290	-0.54%	1,500	-	+3.37%	-	-
04/13	1,300	1,300	1,297	1,297	0%	2,500	-	+4.01%	-	-
04/10	1,287	1,297	1,287	1,297	+0.86%	1,500	-	+4.01%	-	-
04/09	1,267	1,286	1,267	1,286	+1.5%	2,500	-	+3.13%	-	-
04/08	1,263	1,267	1,263	1,267	+0.32%	1,000	-	+1.52%	-	-
04/07	1,230	1,280	1,230	1,263	0%	11,500	-	+1.12%	-	-
04/06	1,289	1,289	1,262	1,263	-0.94%	4,500	-	+1.04%	-	-
04/03	1,275	1,275	1,270	1,275	0%	5,500	-	+1.84%	-	-
04/02	1,275	1,275	1,275	1,275	+1.19%	1,500	-	+1.76%	-	-
04/01	1,260	1,280	1,260	1,260	-3%	3,500	-	+0.56%	-	-
03/31	1,299	1,299	1,299	1,299	-0.08%	500	-	+3.51%	-	-
03/30	1,300	1,300	1,300	1,300	+4.5%	2,500	-	+3.59%	-	-
03/27	1,244	1,244	1,244	1,244	0%	1,500	-	-0.88%	-	-
03/26	1,224	1,244	1,224	1,244	+0.81%	1,000	-	-0.96%	-	-
03/25	1,234	1,234	1,234	1,234	+1.98%	1,000	-	-1.91%	-	-
03/24	1,220	1,220	1,210	1,210	-0.82%	1,500	-	-3.97%	-	-
03/23	1,220	1,220	1,220	1,220	+1.67%	2,000	-	-3.56%	-	-
03/19	1,200	1,200	1,200	1,200	0%	500	-	-5.44%	-	-
03/18	1,200	1,200	1,200	1,200	0%	500	-	-5.73%	-	-
03/17	1,189	1,200	1,189	1,200	+1.52%	3,000	-	-6.18%	-	-
03/13	1,183	1,183	1,182	1,182	-2.31%	1,000	-	-8.02%	-	-
03/12	1,210	1,210	1,210	1,210	0%	500	-	-6.35%	-	-
03/11	1,200	1,210	1,200	1,210	+0.41%	3,500	-	-6.64%	-	-
03/10	1,250	1,250	1,190	1,205	-5.49%	5,000	-	-7.38%	-	-
03/09	1,275	1,275	1,275	1,275	+1.59%	500	-	-2.37%	-	-
03/06	1,255	1,255	1,255	1,255	-3.83%	500	-	-4.13%	-	-
03/05	1,305	1,305	1,305	1,305	+0.38%	500	-	-0.61%	-	-
03/04	1,300	1,300	1,300	1,300	0%	1,000	-	-1.07%	-	-
03/03	1,300	1,300	1,300	1,300	0%	500	-	-1.07%	-	-
03/02	1,300	1,300	1,300	1,300	+0.46%	2,000	-	-1.07%	-	-
02/25	1,320	1,320	1,294	1,294	-0.46%	1,000	-	-1.52%	-	-
02/24	1,300	1,300	1,300	1,300	0%	500	-	-0.99%	-	-
02/23	1,299	1,300	1,299	1,300	+0.93%	3,500	-	-1.14%	-	-
02/18	1,288	1,300	1,250	1,288	-0.69%	4,500	-	-1.9%	-	-
02/16	1,297	1,297	1,297	1,297	-0.23%	500	-	-0.77%	-	-
02/13	1,234	1,300	1,234	1,300	+0.46%	2,500	-	-0.08%	-	-
02/09	1,250	1,294	1,250	1,294	+1.89%	1,000	-	0%	-	-
02/04	1,270	1,270	1,270	1,270	-1.7%	1,000	-	-1.24%	-	-
02/02	1,265	1,292	1,265	1,292	+0.16%	2,500	-	+0.94%	-	-
01/30	1,290	1,290	1,290	1,290	-3.66%	500	-	+1.65%	-	-
01/26	1,346	1,346	1,339	1,339	+0.98%	1,500	-	+6.44%	-	-
01/23	1,326	1,326	1,326	1,326	+2%	1,500	-	+6.51%	-	-
01/22	1,300	1,300	1,300	1,300	-3.7%	3,000	-	+5.43%	-	-
01/19	1,350	1,350	1,350	1,350	0%	1,500	-	+10.47%	-	-
01/16	1,350	1,350	1,350	1,350	0%	2,000	-	+11.75%	-	-
01/14	1,350	1,350	1,350	1,350	+3.85%	500	-	+12.97%	-	-
01/06	1,340	1,340	1,300	1,300	-2.99%	1,500	-	+9.89%	-	-
01/05	1,340	1,340	1,340	1,340	0%	500	-	+14.24%	-	-
2008
12/29	1,340	1,340	1,340	1,340	-0.74%	1,500	-	+15.32%	-	-
12/26	1,366	1,366	1,350	1,350	+0.3%	2,000	-	+17.29%	-	-
12/25	1,346	1,346	1,346	1,346	+1.51%	3,500	-	+18.07%	-	-
12/24	1,326	1,326	1,326	1,326	+2%	2,500	-	+17.35%	-	-
12/19	1,300	1,300	1,274	1,300	0%	6,000	-	+16.18%	-	-
12/18	1,271	1,300	1,271	1,300	-0.31%	2,000	-	+17.22%	-	-
12/17	1,305	1,305	1,255	1,304	+1.88%	12,000	-	+18.76%	-	-
12/16	1,363	1,363	1,280	1,280	-4.26%	5,500	-	+17.32%	-	-
12/15	1,296	1,350	1,290	1,337	+6.11%	6,500	-	+23.68%	-	-
12/12	1,208	1,260	1,208	1,260	+10.33%	1,500	-	+18.09%	-	-
12/10	1,142	1,142	1,142	1,142	+0.18%	1,000	-	+8.35%	-	-
12/09	1,140	1,140	1,140	1,140	+2.15%	500	-	+8.26%	-	-
12/08	1,130	1,133	1,116	1,116	+0.54%	1,500	-	+6.18%	-	-
12/04	1,110	1,110	1,110	1,110	+0.91%	500	-	+5.21%	-	-
12/02	1,020	1,100	1,020	1,100	+7.84%	9,000	-	+3.38%	-	-
12/01	1,019	1,020	1,019	1,020	0%	2,000	-	-4.67%	-	-
11/28	1,020	1,020	1,020	1,020	0%	6,500	-	-4.67%	-	-
11/27	1,020	1,020	1,020	1,020	0%	500	-	-4.76%	-	-
11/26	1,020	1,020	1,020	1,020	0%	19,500	-	-4.85%	-	-
11/25	1,020	1,020	1,020	1,020	+2%	20,000	-	-4.67%	-	-
11/21	1,000	1,000	990	1,000	-3.19%	5,000	-	-5.93%	-	-
11/20	1,030	1,033	1,030	1,033	-1.99%	1,500	-	-3%	-	-
11/19	1,054	1,054	1,054	1,054	+0.38%	500	-	-1.77%	-	-
11/18	1,052	1,052	1,050	1,050	-0.1%	2,000	-	-3.23%	-	-
11/13	1,070	1,070	1,051	1,051	-1.78%	1,000	-	-4.54%	-	-
11/12	1,090	1,150	1,070	1,070	-1.83%	3,500	-	-4.55%	-	-

ムサシ（7521）の株価チャート

2008/11/12～2009/06/01

株価推移

開示資料

決算

株式

チャート