ムサシ（7521）の株価チャート

2011/01/28

2010/08/18～2011/01/28

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
2011
01/28	1,120	1,127	1,120	1,120	0%	5,000	-	-4.68%	-	-
01/27	1,132	1,135	1,120	1,120	-2.18%	10,500	-	-4.92%	-	-
01/26	1,165	1,165	1,145	1,145	-1.72%	5,500	-	-2.97%	-	-
01/25	1,169	1,169	1,164	1,165	+0.69%	3,000	-	-1.27%	-	-
01/24	1,180	1,180	1,157	1,157	-1.95%	5,000	-	-1.78%	-	-
01/21	1,185	1,185	1,150	1,180	0%	6,500	-	+0.34%	-	-
01/20	1,181	1,181	1,180	1,180	-0.08%	1,500	-	+0.68%	-	-
01/19	1,180	1,181	1,180	1,181	+0.08%	2,000	-	+1.11%	-	-
01/18	1,180	1,180	1,180	1,180	0%	3,000	-	+1.46%	-	-
01/17	1,185	1,186	1,180	1,180	-0.42%	4,500	-	+1.9%	-	-
01/14	1,185	1,185	1,180	1,185	0%	9,000	-	+2.69%	-	-
01/13	1,195	1,195	1,185	1,185	0%	2,500	-	+3.13%	-	-
01/12	1,188	1,188	1,185	1,185	-0.08%	5,000	-	+3.67%	-	-
01/11	1,190	1,200	1,186	1,186	-0.34%	27,500	-	+4.31%	-	-
01/07	1,196	1,199	1,185	1,190	-0.34%	7,500	-	+5.22%	-	-
01/06	1,188	1,198	1,184	1,194	+1.19%	7,000	-	+6.13%	-	-
01/05	1,198	1,198	1,180	1,180	-1.58%	9,000	-	+5.55%	-	-
01/04	1,199	1,199	1,199	1,199	+1.87%	2,000	-	+7.82%	-	-
2010
12/30	1,180	1,180	1,177	1,177	-0.25%	4,000	-	+6.71%	-	-
12/29	1,180	1,180	1,180	1,180	0%	3,000	-	+7.66%	-	-
12/28	1,181	1,200	1,180	1,180	-0.08%	5,500	-	+8.46%	-	-
12/27	1,200	1,200	1,181	1,181	+1.81%	12,500	-	+9.45%	-	-
12/24	1,185	1,185	1,132	1,160	-2.11%	12,000	-	+8.31%	-	-
12/22	1,195	1,199	1,185	1,185	-1.17%	6,000	-	+11.58%	-	-
12/21	1,199	1,199	1,190	1,199	0%	7,500	-	+13.87%	-	-
12/20	1,198	1,199	1,187	1,199	+3.01%	13,000	-	+15.07%	-	-
12/17	1,165	1,189	1,155	1,164	+1.66%	8,000	-	+12.79%	-	-
12/16	1,144	1,145	1,140	1,145	+1.78%	3,500	-	+11.93%	-	-
12/15	1,111	1,125	1,111	1,125	+2.27%	5,500	-	+10.84%	-	-
12/14	1,108	1,115	1,088	1,100	+0.92%	19,500	-	+9.24%	-	-
12/13	1,084	1,090	1,076	1,090	+2.54%	10,000	-	+9%	-	-
12/10	1,068	1,076	1,063	1,063	0%	10,000	-	+7.05%	-	-
12/09	1,062	1,070	1,062	1,063	+0.09%	2,500	-	+7.7%	-	-
12/08	1,060	1,070	1,060	1,062	0%	4,000	-	+8.15%	-	-
12/07	1,076	1,076	1,061	1,062	+0.19%	2,500	-	+8.59%	-	-
12/03	1,060	1,069	1,060	1,060	+1.44%	4,500	-	+8.94%	-	-
12/02	1,045	1,045	1,045	1,045	+1.16%	1,000	-	+7.95%	-	-
12/01	1,033	1,033	1,033	1,033	0%	1,000	-	+7.16%	-	-
11/30	1,045	1,045	1,030	1,033	-1.15%	3,000	-	+7.6%	-	-
11/29	1,049	1,055	1,045	1,045	+1.46%	2,500	-	+9.42%	-	-
11/26	1,022	1,030	1,022	1,030	+1.98%	1,000	-	+8.31%	-	-
11/25	1,015	1,016	1,003	1,010	+1.41%	8,000	-	+6.77%	-	-
11/24	1,014	1,014	995	996	+0.1%	5,000	-	+5.62%	-	-
11/22	972	995	972	995	+2.9%	2,000	-	+5.85%	-	-
11/19	979	980	966	967	+0.1%	7,000	-	+3.2%	-	-
11/18	966	966	966	966	0%	1,000	-	+3.32%	-	-
11/17	948	978	948	966	+1.9%	5,000	-	+3.43%	-	-
11/16	953	953	948	948	0%	3,500	-	+1.39%	-	-
11/15	955	955	943	948	+0.96%	7,000	-	+1.5%	-	-
11/12	950	950	939	939	-1.16%	9,000	-	+0.43%	-	-
11/11	943	950	930	950	+1.28%	8,500	-	+1.6%	-	-
11/10	940	943	932	938	+0.86%	5,000	-	+0.21%	-	-
11/09	939	940	930	930	+0.43%	2,000	-	-0.85%	-	-
11/08	932	932	926	926	0%	2,000	-	-1.38%	-	-
11/05	925	930	925	926	+0.33%	4,000	-	-1.38%	-	-
11/04	930	930	923	923	-0.32%	1,500	-	-1.6%	-	-
11/02	937	937	925	926	-1.28%	2,000	-	-1.28%	-	-
11/01	938	940	921	938	0%	6,000	-	0%	-	-
10/29	938	938	938	938	0%	1,000	-	0%	-	-
10/28	938	938	938	938	0%	1,000	-	-0.11%	-	-
10/27	938	952	938	938	-1.57%	3,500	-	-0.11%	-	-
10/26	953	953	953	953	+1.93%	3,500	-	+1.38%	-	-
10/25	935	935	935	935	+1.96%	500	-	-0.64%	-	-
10/21	930	930	917	917	-1.4%	2,500	-	-2.76%	-	-
10/20	930	930	930	930	+1.09%	2,000	-	-1.27%	-	-
10/18	920	920	920	920	-0.43%	1,500	-	-2.23%	-	-
10/15	924	924	924	924	+0.11%	500	-	-1.7%	-	-
10/14	923	923	923	923	0%	3,000	-	-1.7%	-	-
10/12	930	930	923	923	+0.11%	3,000	-	-1.49%	-	-
10/08	923	930	922	922	-1.39%	3,500	-	-1.28%	-	-
10/07	934	935	934	935	-4.49%	2,500	-	+0.32%	-	-
10/06	967	979	960	979	+4.37%	6,000	-	+5.5%	-	-
10/01	939	939	938	938	-3%	1,000	-	+1.52%	-	-
09/30	967	967	967	967	+3.2%	500	-	+5.11%	-	-
09/29	996	996	937	937	-4.68%	1,500	-	+2.29%	-	-
09/28	974	983	974	983	+0.92%	1,000	-	+7.67%	-	-
09/27	974	974	974	974	+1.99%	3,500	-	+7.15%	-	-
09/24	946	955	946	955	+2.91%	2,000	-	+5.52%	-	-
09/22	925	928	925	928	+1.98%	1,000	-	+2.88%	-	-
09/21	920	937	910	910	-0.33%	4,000	-	+1%	-	-
09/17	915	915	912	913	-0.98%	1,500	-	+1.33%	-	-
09/15	920	922	920	922	-2.95%	2,000	-	+2.44%	-	-
09/14	950	950	950	950	-0.52%	1,000	-	+5.56%	-	-
09/13	950	970	930	955	+0.53%	3,500	-	+6.23%	-	-
09/08	956	956	950	950	0%	2,000	-	+5.91%	-	-
09/07	970	970	950	950	-4.04%	1,500	-	+6.03%	-	-
09/06	984	990	976	990	+2.27%	8,000	-	+10.61%	-	-
09/03	920	980	920	968	+5.79%	8,000	-	+8.4%	-	-
09/02	900	915	900	915	+1.67%	3,500	-	+2.69%	-	-
09/01	896	900	896	900	+0.45%	1,500	-	+0.9%	-	-
08/31	896	896	896	896	0%	1,000	-	+0.22%	-	-
08/30	896	897	896	896	+2.28%	2,500	-	0%	-	-
08/27	859	876	859	876	+2.7%	2,500	-	-2.45%	-	-
08/26	852	858	852	853	+0.35%	3,000	-	-5.22%	-	-
08/25	853	859	850	850	-0.47%	4,500	-	-5.76%	-	-
08/24	860	860	854	854	-1.5%	1,000	-	-5.53%	-	-
08/23	862	867	860	867	+2.12%	8,000	-	-4.41%	-	-
08/20	850	850	841	849	-0.12%	9,500	-	-6.6%	-	-
08/19	852	855	850	850	-1.96%	11,000	-	-6.8%	-	-
08/18	880	888	862	867	-1.48%	6,500	-	-5.25%	-	-

ムサシ（7521）の株価チャート

2010/08/18～2011/01/28

株価推移

開示資料

決算

株式

チャート