ムサシ（7521）の株価チャート

2011/04/08

2010/11/10～2011/04/08

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
04/08	1,118	1,118	1,070	1,075	-3.85%	4,000	-	-4.7%	-	-
04/07	1,120	1,120	1,090	1,118	-0.18%	2,500	-	-1.5%	-	-
04/06	1,120	1,120	1,071	1,120	-0.88%	3,000	-	-1.75%	-	-
04/05	1,129	1,130	1,129	1,130	+0.09%	3,000	-	-1.4%	-	-
04/04	1,130	1,130	1,100	1,129	-0.09%	3,000	-	-1.91%	-	-
04/01	1,130	1,135	1,130	1,130	0%	2,500	-	-2.33%	-	-
03/31	1,130	1,130	1,130	1,130	0%	2,000	89億8350万	-2.75%	13.31	0.38
03/30	1,130	1,130	1,130	1,130	0%	1,500	-	-3.34%	-	-
03/29	1,135	1,135	1,076	1,130	-1.31%	2,000	-	-3.67%	-	-
03/28	1,150	1,150	1,055	1,145	-0.43%	7,500	-	-2.64%	-	-
03/25	1,150	1,150	1,150	1,150	0%	500	-	-2.46%	-	-
03/24	1,150	1,150	1,150	1,150	+1.77%	1,500	-	-2.54%	-	-
03/23	1,165	1,165	1,130	1,130	-1.14%	4,000	-	-4.32%	-	-
03/22	1,071	1,148	1,071	1,143	+6.72%	6,000	-	-3.38%	-	-
03/18	950	1,071	950	1,071	+16.29%	4,500	-	-9.54%	-	-
03/17	905	950	896	921	+0.11%	14,500	-	-22.54%	-	-
03/16	870	940	870	920	+0.55%	11,500	-	-23.27%	-	-
03/15	1,050	1,060	820	915	-13.68%	25,000	-	-24.32%	-	-
03/14	1,005	1,095	1,000	1,060	-14.86%	14,000	-	-13.11%	-	-
03/11	1,235	1,245	1,235	1,245	+0.4%	3,000	-	+1.63%	-	-
03/10	1,241	1,241	1,240	1,240	-0.48%	1,000	-	+1.56%	-	-
03/09	1,265	1,265	1,246	1,246	-1.5%	4,000	-	+2.38%	-	-
03/08	1,270	1,270	1,265	1,265	+0.4%	6,500	-	+4.29%	-	-
03/07	1,280	1,297	1,260	1,260	+0.8%	14,000	-	+4.39%	-	-
03/04	1,250	1,280	1,250	1,250	+1.21%	4,500	-	+3.99%	-	-
03/03	1,260	1,260	1,235	1,235	-1.98%	2,000	-	+3.17%	-	-
03/02	1,270	1,295	1,258	1,260	-0.79%	5,000	-	+5.62%	-	-
03/01	1,258	1,270	1,258	1,270	+0.95%	3,500	-	+6.81%	-	-
02/28	1,260	1,260	1,255	1,258	-0.16%	2,500	-	+6.16%	-	-
02/25	1,276	1,276	1,260	1,260	+0.4%	5,000	-	+6.6%	-	-
02/24	1,290	1,300	1,252	1,255	-4.2%	19,000	-	+6.54%	-	-
02/23	1,230	1,310	1,230	1,310	+7.03%	20,000	-	+11.49%	-	-
02/22	1,220	1,224	1,200	1,224	+0.33%	13,000	-	+4.62%	-	-
02/21	1,220	1,225	1,215	1,220	+0.83%	7,000	-	+4.45%	-	-
02/18	1,199	1,210	1,199	1,210	+2.54%	9,500	-	+3.68%	-	-
02/17	1,180	1,200	1,180	1,180	0%	5,000	-	+1.2%	-	-
02/16	1,180	1,180	1,180	1,180	0%	2,000	-	+1.2%	-	-
02/15	1,165	1,180	1,165	1,180	+1.29%	1,000	-	+1.2%	-	-
02/14	1,180	1,180	1,140	1,165	-2.1%	5,000	-	-0.17%	-	-
02/10	1,178	1,195	1,178	1,190	+1.1%	2,500	-	+1.88%	-	-
02/09	1,190	1,193	1,177	1,177	+0.43%	5,000	-	+0.77%	-	-
02/08	1,209	1,209	1,172	1,172	-2.33%	4,000	-	+0.34%	-	-
02/07	1,198	1,200	1,196	1,200	+1.69%	2,500	-	+2.65%	-	-
02/04	1,145	1,180	1,145	1,180	+3.24%	6,500	-	+1.03%	-	-
02/03	1,137	1,143	1,137	1,143	0%	2,500	-	-2.14%	-	-
02/02	1,130	1,143	1,130	1,143	+0.09%	2,000	-	-2.22%	-	-
02/01	1,106	1,142	1,105	1,142	+1.96%	5,000	-	-2.39%	-	-
01/31	1,120	1,130	1,120	1,120	0%	7,500	-	-4.44%	-	-
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%	-	-

ムサシ（7521）の株価チャート

2010/11/10～2011/04/08

株価推移

開示資料

決算

株式

チャート