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

2009/10/07

2009/05/14～2009/10/07

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
2009
10/07	1,204	1,204	1,172	1,173	-0.59%	3,500	-	-4.09%	-	-
10/06	1,180	1,180	1,180	1,180	-0.08%	3,500	-	-3.91%	-	-
10/05	1,181	1,181	1,181	1,181	0%	1,000	-	-4.37%	-	-
10/02	1,195	1,195	1,181	1,181	-2.4%	4,000	-	-4.83%	-	-
10/01	1,252	1,252	1,210	1,210	-0.17%	3,500	-	-2.89%	-	-
09/30	1,212	1,212	1,212	1,212	0%	500	-	-3.12%	-	-
09/29	1,212	1,212	1,212	1,212	0%	1,500	-	-3.58%	-	-
09/28	1,215	1,215	1,209	1,212	-4.94%	5,500	-	-4.11%	-	-
09/25	1,300	1,300	1,275	1,275	-1.92%	5,000	-	+0.16%	-	-
09/24	1,253	1,300	1,253	1,300	+5.78%	19,500	-	+1.56%	-	-
09/18	1,163	1,234	1,163	1,229	+5.04%	16,000	-	-4.36%	-	-
09/17	1,188	1,188	1,170	1,170	-1.68%	11,500	-	-9.65%	-	-
09/16	1,209	1,209	1,190	1,190	-1.57%	7,000	-	-9.02%	-	-
09/15	1,208	1,209	1,207	1,209	-0.9%	6,000	-	-8.48%	-	-
09/14	1,220	1,220	1,220	1,220	0%	1,500	-	-8.55%	-	-
09/11	1,230	1,240	1,220	1,220	-2.79%	5,000	-	-9.23%	-	-
09/10	1,255	1,255	1,255	1,255	0%	3,000	-	-7.17%	-	-
09/09	1,250	1,255	1,245	1,255	+0.4%	1,500	-	-7.79%	-	-
09/07	1,225	1,265	1,225	1,250	-1.19%	4,000	-	-8.76%	-	-
09/04	1,260	1,300	1,260	1,265	+1.2%	4,000	-	-8.47%	-	-
09/03	1,234	1,250	1,222	1,250	+2.46%	4,500	-	-10.2%	-	-
09/02	1,226	1,226	1,215	1,220	-0.49%	3,000	-	-13.04%	-	-
09/01	1,211	1,226	1,207	1,226	0%	7,000	-	-13.48%	-	-
08/31	1,270	1,270	1,223	1,226	-3.08%	13,500	-	-14.27%	-	-
08/28	1,254	1,265	1,242	1,265	-1.25%	37,000	-	-12.4%	-	-
08/27	1,338	1,338	1,272	1,281	-5.11%	12,500	-	-11.96%	-	-
08/26	1,365	1,365	1,341	1,350	+0.9%	5,500	-	-7.91%	-	-
08/25	1,311	1,340	1,311	1,338	+2.06%	16,500	-	-9.29%	-	-
08/24	1,339	1,339	1,310	1,311	-2.16%	18,500	-	-11.6%	-	-
08/21	1,370	1,370	1,340	1,340	-0.74%	7,500	-	-9.95%	-	-
08/20	1,386	1,390	1,321	1,350	-2.53%	22,500	-	-9.76%	-	-
08/19	1,455	1,467	1,385	1,385	-4.48%	15,500	-	-7.79%	-	-
08/18	1,450	1,480	1,450	1,450	0%	7,000	-	-3.4%	-	-
08/17	1,425	1,450	1,425	1,450	+1.97%	15,000	-	-3.46%	-	-
08/14	1,465	1,465	1,421	1,422	-2.94%	17,000	-	-5.51%	-	-
08/13	1,470	1,480	1,459	1,465	-2.66%	10,000	-	-2.92%	-	-
08/12	1,507	1,507	1,470	1,505	-1.12%	12,000	-	-0.66%	-	-
08/11	1,521	1,525	1,483	1,522	+0.26%	9,500	-	0%	-	-
08/10	1,494	1,540	1,491	1,518	+2.99%	16,500	-	-0.85%	-	-
08/07	1,432	1,480	1,432	1,474	+2.93%	12,000	-	-4.1%	-	-
08/06	1,460	1,460	1,430	1,432	-2.25%	16,000	-	-7.37%	-	-
08/05	1,491	1,493	1,465	1,465	-2.33%	11,500	-	-6.03%	-	-
08/04	1,500	1,520	1,487	1,500	-1.83%	13,500	-	-4.21%	-	-
08/03	1,500	1,528	1,490	1,528	+0.53%	10,000	-	-2.74%	-	-
07/31	1,523	1,545	1,483	1,520	-1.23%	23,000	-	-3.37%	-	-
07/30	1,560	1,560	1,527	1,539	-1.28%	7,000	-	-2.35%	-	-
07/29	1,560	1,562	1,520	1,559	-0.06%	13,000	-	-1.14%	-	-
07/28	1,565	1,575	1,560	1,560	-0.06%	8,000	-	-1.08%	-	-
07/27	1,566	1,600	1,560	1,561	+0.71%	33,000	-	-1.08%	-	-
07/24	1,560	1,560	1,504	1,550	-1.02%	43,000	-	-1.71%	-	-
07/23	1,600	1,638	1,536	1,566	+0.13%	84,500	-	-0.7%	-	-
07/22	1,596	1,599	1,564	1,564	+1.56%	47,500	-	-0.76%	-	-
07/21	1,580	1,583	1,511	1,540	+6.57%	58,000	-	-2.22%	-	-
07/17	1,430	1,450	1,420	1,445	-4.93%	21,500	-	-8.25%	-	-
07/16	1,540	1,544	1,480	1,520	+0.93%	26,500	-	-3.61%	-	-
07/15	1,436	1,525	1,400	1,506	+9.45%	45,000	-	-4.44%	-	-
07/14	1,440	1,440	1,328	1,376	-6.71%	37,500	-	-12.63%	-	-
07/13	1,552	1,595	1,405	1,475	-3.28%	38,000	-	-6.59%	-	-
07/10	1,499	1,525	1,485	1,525	+0.33%	10,000	-	-3.6%	-	-
07/09	1,590	1,590	1,501	1,520	-4.94%	32,500	-	-3.98%	-	-
07/08	1,690	1,695	1,578	1,599	-5.66%	29,000	-	+0.95%	-	-
07/07	1,735	1,735	1,687	1,695	-2.25%	12,500	-	+7.28%	-	-
07/06	1,735	1,760	1,704	1,734	+3.09%	36,000	-	+10.38%	-	-
07/03	1,680	1,710	1,660	1,682	-1.06%	20,500	-	+7.82%	-	-
07/02	1,744	1,763	1,644	1,700	-2.19%	42,500	-	+9.68%	-	-
07/01	1,710	1,738	1,694	1,738	+4.7%	29,000	-	+12.78%	-	-
06/30	1,622	1,660	1,620	1,660	+3.23%	14,000	-	+8.5%	-	-
06/29	1,599	1,620	1,599	1,608	+1.2%	32,000	-	+5.72%	-	-
06/26	1,580	1,599	1,575	1,589	+0.63%	21,000	-	+5.09%	-	-
06/25	1,579	1,579	1,570	1,579	+0.57%	9,000	-	+5.13%	-	-
06/24	1,570	1,580	1,570	1,570	+0.83%	4,500	-	+5.09%	-	-
06/23	1,579	1,579	1,550	1,557	-1.77%	6,500	-	+4.71%	-	-
06/22	1,540	1,585	1,540	1,585	+2.92%	15,000	-	+7.31%	-	-
06/19	1,540	1,540	1,540	1,540	0%	4,000	-	+5.12%	-	-
06/18	1,551	1,570	1,540	1,540	-0.65%	5,500	-	+5.77%	-	-
06/17	1,566	1,573	1,550	1,550	+0.32%	14,000	-	+7.12%	-	-
06/16	1,561	1,561	1,516	1,545	+0.91%	15,000	-	+7.52%	-	-
06/15	1,525	1,531	1,510	1,531	+1.53%	8,500	-	+7.36%	-	-
06/12	1,525	1,530	1,508	1,508	+0.53%	5,000	-	+6.42%	-	-
06/11	1,500	1,500	1,500	1,500	+1.76%	2,000	-	+6.53%	-	-
06/10	1,476	1,500	1,467	1,474	-0.14%	6,500	-	+5.29%	-	-
06/09	1,535	1,535	1,475	1,476	-3.84%	16,000	-	+6.03%	-	-
06/08	1,560	1,560	1,535	1,535	-1.48%	9,000	-	+10.91%	-	-
06/05	1,553	1,558	1,530	1,558	+0.32%	11,000	-	+13.47%	-	-
06/04	1,490	1,565	1,490	1,553	+4.23%	14,500	-	+14.11%	-	-
06/03	1,480	1,490	1,475	1,490	+1.36%	5,000	-	+10.29%	-	-
06/02	1,450	1,489	1,450	1,470	+0.68%	8,000	-	+9.54%	-	-
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%	-	-

ムサシ（7521）の株価チャート

2009/05/14～2009/10/07

株価推移

開示資料

決算

株式

チャート