ムサシ（7521）の株価チャート

2010/05/28

2009/12/25～2010/05/28

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
2010
05/28	1,050	1,095	1,050	1,090	-0.46%	17,500	-	-18.41%	-	-
05/27	1,084	1,100	1,061	1,095	+2.82%	9,000	-	-18.83%	-	-
05/26	1,051	1,078	1,051	1,065	+2.6%	10,000	-	-21.86%	-	-
05/25	1,110	1,110	1,038	1,038	-6.49%	14,000	-	-24.67%	-	-
05/24	1,150	1,150	1,110	1,110	-3.48%	15,000	-	-20.32%	-	-
05/21	1,081	1,153	1,060	1,150	-0.26%	13,000	-	-18.15%	-	-
05/20	1,040	1,153	1,040	1,153	+2.04%	50,500	-	-18.57%	-	-
05/19	1,130	1,155	1,130	1,130	-20.98%	93,000	-	-20.81%	-	-
05/18	1,455	1,455	1,417	1,430	-1.92%	16,000	-	-0.69%	-	-
05/17	1,463	1,463	1,435	1,458	-0.82%	13,000	-	+1.32%	-	-
05/14	1,440	1,470	1,440	1,470	+1.31%	6,500	-	+2.15%	-	-
05/13	1,473	1,474	1,451	1,451	-0.27%	6,500	-	+0.9%	-	-
05/12	1,465	1,476	1,455	1,455	-0.68%	7,000	-	+1.32%	-	-
05/11	1,485	1,485	1,451	1,465	-1.01%	10,000	-	+2.23%	-	-
05/10	1,465	1,480	1,460	1,480	+0.61%	16,500	-	+3.5%	-	-
05/07	1,445	1,490	1,410	1,471	-0.88%	30,000	-	+3.23%	-	-
05/06	1,520	1,520	1,475	1,484	+5.25%	78,500	-	+4.36%	-	-
04/30	1,425	1,425	1,410	1,410	+0.14%	6,500	-	-0.56%	-	-
04/28	1,422	1,422	1,406	1,408	-1.26%	8,000	-	-0.42%	-	-
04/27	1,426	1,426	1,426	1,426	0%	1,000	-	+1.06%	-	-
04/26	1,424	1,433	1,424	1,426	+0.28%	9,500	-	+1.28%	-	-
04/23	1,434	1,434	1,422	1,422	-1.11%	11,500	-	+1.21%	-	-
04/22	1,437	1,438	1,429	1,438	+0.21%	3,500	-	+2.64%	-	-
04/21	1,435	1,437	1,430	1,435	+0.14%	8,000	-	+2.72%	-	-
04/20	1,414	1,434	1,414	1,433	+0.14%	6,500	-	+2.95%	-	-
04/19	1,434	1,434	1,420	1,431	+0.07%	7,500	-	+3.1%	-	-
04/16	1,435	1,435	1,421	1,430	-0.35%	3,000	-	+3.4%	-	-
04/15	1,435	1,436	1,429	1,435	+0.35%	9,000	-	+3.99%	-	-
04/14	1,420	1,430	1,420	1,430	+1.78%	1,000	-	+3.77%	-	-
04/13	1,430	1,430	1,403	1,405	-2.02%	7,000	-	+2.03%	-	-
04/12	1,430	1,434	1,426	1,434	+0.28%	5,000	-	+4.22%	-	-
04/09	1,426	1,435	1,420	1,430	-0.21%	8,500	-	+4%	-	-
04/08	1,420	1,433	1,420	1,433	+1.27%	2,500	-	+4.45%	-	-
04/07	1,435	1,435	1,415	1,415	-2.41%	22,500	-	+3.36%	-	-
04/06	1,456	1,479	1,437	1,450	-0.34%	35,000	-	+6.38%	-	-
04/05	1,415	1,460	1,415	1,455	+4.6%	18,000	-	+7.38%	-	-
04/02	1,400	1,402	1,390	1,391	-0.64%	8,000	-	+3.27%	-	-
04/01	1,382	1,400	1,380	1,400	+1.45%	11,500	-	+4.4%	-	-
03/31	1,370	1,380	1,370	1,380	+1.32%	2,500	109億7100万	+3.37%	4.87	0.48
03/30	1,362	1,362	1,362	1,362	-0.95%	4,000	-	+2.41%	-	-
03/26	1,379	1,380	1,353	1,375	-0.72%	20,000	-	+3.85%	-	-
03/25	1,330	1,385	1,330	1,385	+4.69%	11,500	-	+5.08%	-	-
03/24	1,330	1,330	1,321	1,323	-0.53%	12,000	-	+0.92%	-	-
03/23	1,357	1,357	1,330	1,330	-1.99%	8,500	-	+1.76%	-	-
03/19	1,350	1,357	1,340	1,357	+0.97%	9,000	-	+4.14%	-	-
03/18	1,344	1,344	1,344	1,344	+1.43%	500	-	+3.54%	-	-
03/17	1,325	1,325	1,325	1,325	-0.97%	1,000	-	+2.47%	-	-
03/16	1,330	1,338	1,330	1,338	+1.36%	2,500	-	+3.88%	-	-
03/15	1,330	1,340	1,316	1,320	0%	11,500	-	+2.96%	-	-
03/12	1,320	1,320	1,314	1,320	0%	2,500	-	+3.45%	-	-
03/11	1,359	1,360	1,310	1,320	-2.58%	10,000	-	+3.86%	-	-
03/10	1,376	1,376	1,355	1,355	-2.17%	5,000	-	+6.95%	-	-
03/09	1,385	1,385	1,356	1,385	-0.72%	3,000	-	+9.92%	-	-
03/08	1,415	1,415	1,355	1,395	+0.72%	13,500	-	+11.33%	-	-
03/05	1,390	1,390	1,370	1,385	-0.36%	4,000	-	+11.24%	-	-
03/04	1,375	1,418	1,375	1,390	+1.46%	15,500	-	+12.28%	-	-
03/03	1,362	1,400	1,352	1,370	+1.48%	15,000	-	+11.29%	-	-
03/02	1,287	1,351	1,287	1,350	+6.05%	11,000	-	+10.29%	-	-
03/01	1,255	1,273	1,255	1,273	+1.84%	1,000	-	+4.52%	-	-
02/26	1,252	1,253	1,250	1,250	+0.16%	3,500	-	+2.88%	-	-
02/25	1,249	1,249	1,240	1,248	+0.65%	10,500	-	+2.89%	-	-
02/24	1,249	1,249	1,240	1,240	-0.72%	1,500	-	+2.39%	-	-
02/23	1,253	1,253	1,248	1,249	-0.32%	7,500	-	+3.22%	-	-
02/22	1,235	1,253	1,235	1,253	+2.7%	8,000	-	+3.64%	-	-
02/19	1,220	1,220	1,220	1,220	0%	2,500	-	+0.91%	-	-
02/18	1,220	1,220	1,215	1,220	0%	10,000	-	+0.91%	-	-
02/17	1,219	1,220	1,210	1,220	+0.25%	4,000	-	+0.91%	-	-
02/16	1,220	1,220	1,201	1,217	-0.25%	6,500	-	+0.66%	-	-
02/15	1,255	1,255	1,214	1,220	-2.71%	13,000	-	+1.08%	-	-
02/12	1,265	1,280	1,250	1,254	+4.85%	27,500	-	+3.98%	-	-
02/10	1,185	1,202	1,185	1,196	-0.33%	2,500	-	-0.58%	-	-
02/09	1,200	1,200	1,200	1,200	0%	1,000	-	-0.08%	-	-
02/08	1,208	1,210	1,200	1,200	+2.65%	2,000	-	+0.17%	-	-
02/05	1,180	1,210	1,150	1,169	-2.99%	7,000	-	-2.01%	-	-
02/04	1,210	1,210	1,199	1,205	+0.25%	7,000	-	+1.18%	-	-
02/03	1,210	1,210	1,200	1,202	+0.17%	3,500	-	+1.43%	-	-
02/02	1,215	1,215	1,200	1,200	0%	4,000	-	+1.87%	-	-
02/01	1,200	1,200	1,190	1,200	0%	2,500	-	+2.48%	-	-
01/28	1,200	1,200	1,200	1,200	-0.83%	500	-	+3.09%	-	-
01/27	1,200	1,210	1,200	1,210	0%	1,500	-	+4.58%	-	-
01/26	1,210	1,210	1,210	1,210	+0.83%	500	-	+5.22%	-	-
01/25	1,209	1,209	1,200	1,200	0%	6,000	-	+4.99%	-	-
01/22	1,182	1,200	1,175	1,200	+0.84%	3,500	-	+5.63%	-	-
01/21	1,200	1,205	1,190	1,190	-0.42%	3,500	-	+5.5%	-	-
01/20	1,209	1,210	1,195	1,195	-0.83%	2,500	-	+6.7%	-	-
01/19	1,202	1,205	1,196	1,205	-1.23%	7,000	-	+8.36%	-	-
01/18	1,220	1,220	1,193	1,220	-0.41%	3,000	-	+10.61%	-	-
01/15	1,230	1,230	1,222	1,225	-0.81%	4,000	-	+11.87%	-	-
01/14	1,230	1,235	1,220	1,235	+0.41%	4,500	-	+13.72%	-	-
01/13	1,225	1,233	1,190	1,230	-0.24%	11,500	-	+14.21%	-	-
01/12	1,220	1,296	1,219	1,233	+2.58%	12,000	-	+15.56%	-	-
01/08	1,187	1,202	1,187	1,202	+1.35%	17,500	-	+13.72%	-	-
01/07	1,180	1,199	1,180	1,186	+0.51%	5,000	-	+13.28%	-	-
01/06	1,170	1,180	1,167	1,180	+0.17%	5,000	-	+13.68%	-	-
01/05	1,185	1,199	1,175	1,178	+1.46%	7,000	-	+14.26%	-	-
01/04	1,184	1,184	1,156	1,161	+4.59%	9,500	-	+13.16%	-	-
2009
12/30	1,106	1,120	1,101	1,110	+1.83%	3,000	-	+8.61%	-	-
12/29	1,124	1,124	1,090	1,090	-2.68%	2,500	-	+6.97%	-	-
12/28	1,052	1,124	1,052	1,120	+7.18%	11,000	-	+10.24%	-	-
12/25	1,032	1,045	1,032	1,045	+1.55%	10,500	-	+3.57%	-	-

ムサシ（7521）の株価チャート

2009/12/25～2010/05/28

株価推移

開示資料

決算

株式

チャート