ムサシ（7521）の株価チャート

2010/08/06

2010/03/09～2010/08/06

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
08/06	919	919	919	919	-0.11%	3,000	-	-1.5%	-	-
08/05	920	920	920	920	-0.43%	1,000	-	-1.6%	-	-
08/04	909	924	909	924	0%	1,000	-	-1.39%	-	-
08/03	926	926	913	924	-0.22%	3,000	-	-1.7%	-	-
08/02	920	933	920	926	-0.11%	2,000	-	-1.8%	-	-
07/30	933	942	927	927	-2.22%	2,000	-	-2.32%	-	-
07/29	940	948	940	948	+0.42%	6,000	-	-0.84%	-	-
07/28	944	944	944	944	-0.63%	500	-	-1.77%	-	-
07/26	956	956	950	950	+1.28%	2,000	-	-1.76%	-	-
07/23	938	938	938	938	+1.96%	3,000	-	-3.6%	-	-
07/22	905	928	895	920	+2%	15,000	-	-6.03%	-	-
07/21	902	902	902	902	0%	1,000	-	-8.61%	-	-
07/20	907	914	902	902	-2.49%	5,000	-	-9.26%	-	-
07/16	925	925	920	925	0%	6,000	-	-7.59%	-	-
07/15	927	927	925	925	-0.22%	12,000	-	-8.14%	-	-
07/14	928	928	925	927	0%	7,500	-	-8.76%	-	-
07/13	928	928	927	927	-0.54%	2,000	-	-9.56%	-	-
07/12	934	938	925	932	-1.69%	9,500	-	-9.86%	-	-
07/09	962	962	948	948	0%	9,000	-	-9.28%	-	-
07/08	966	970	948	948	0%	12,000	-	-10.06%	-	-
07/07	973	973	948	948	-0.63%	9,500	-	-10.73%	-	-
07/06	974	974	954	954	-0.1%	4,000	-	-10.84%	-	-
07/05	961	968	943	955	+1.27%	6,000	-	-11.41%	-	-
07/02	958	965	943	943	-1.67%	3,000	-	-12.93%	-	-
07/01	959	959	959	959	+0.1%	1,000	-	-11.94%	-	-
06/30	979	979	910	958	-2.34%	14,000	-	-12.43%	-	-
06/29	980	990	972	981	+0.1%	9,500	-	-10.57%	-	-
06/28	1,006	1,006	976	980	-2.78%	16,500	-	-11.07%	-	-
06/25	1,095	1,095	1,001	1,008	-7.1%	18,500	-	-9.11%	-	-
06/24	1,085	1,090	1,085	1,085	-0.46%	3,000	-	-2.69%	-	-
06/23	1,086	1,090	1,086	1,090	+0.46%	5,500	-	-2.33%	-	-
06/22	1,097	1,097	1,085	1,085	0%	5,500	-	-3.98%	-	-
06/21	1,087	1,087	1,085	1,085	-1.18%	4,000	-	-5.24%	-	-
06/18	1,109	1,109	1,090	1,098	+0.73%	6,500	-	-5.34%	-	-
06/17	1,123	1,123	1,090	1,090	-2.07%	7,000	-	-7.16%	-	-
06/16	1,109	1,113	1,093	1,113	+2.3%	9,500	-	-6.39%	-	-
06/15	1,076	1,088	1,074	1,088	+1.21%	5,000	-	-9.56%	-	-
06/14	1,148	1,148	1,071	1,075	0%	21,500	-	-11.81%	-	-
06/11	1,135	1,149	1,062	1,075	-6.52%	18,000	-	-12.96%	-	-
06/09	1,150	1,170	1,150	1,150	0%	5,000	-	-8.07%	-	-
06/08	1,170	1,170	1,150	1,150	-0.43%	3,000	-	-8.8%	-	-
06/07	1,190	1,190	1,130	1,155	-3.35%	10,500	-	-9.2%	-	-
06/04	1,180	1,195	1,180	1,195	+2.14%	3,500	-	-6.79%	-	-
06/03	1,200	1,210	1,170	1,170	+0.86%	8,500	-	-9.44%	-	-
06/02	1,150	1,220	1,120	1,160	+0.87%	28,000	-	-10.91%	-	-
06/01	1,150	1,185	1,150	1,150	+0.17%	5,500	-	-12.41%	-	-
05/31	1,090	1,160	1,090	1,148	+5.32%	9,500	-	-13.29%	-	-
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%	-	-

ムサシ（7521）の株価チャート

2010/03/09～2010/08/06

株価推移

開示資料

決算

株式

チャート