ムサシ（7521）の株価チャート

2011/12/22

2011/06/27～2011/12/22

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
12/22	995	1,010	995	1,010	+0.9%	3,500	-	+4.45%	-	-
12/21	1,000	1,001	1,000	1,001	+0.1%	1,000	-	+3.73%	-	-
12/20	1,008	1,010	1,000	1,000	+0.7%	3,000	-	+3.84%	-	-
12/19	1,020	1,020	993	993	-1.68%	4,500	-	+3.33%	-	-
12/15	1,001	1,010	999	1,010	+2.43%	4,000	-	+5.21%	-	-
12/14	995	995	981	986	+0.61%	8,500	-	+3.03%	-	-
12/13	975	990	975	980	+0.51%	14,000	-	+2.51%	-	-
12/12	975	975	975	975	0%	1,000	-	+1.99%	-	-
12/09	960	975	960	975	+1.56%	1,000	-	+1.99%	-	-
12/08	960	960	960	960	+0.31%	500	-	+0.42%	-	-
12/07	956	957	956	957	+0.1%	1,500	-	0%	-	-
12/06	956	956	956	956	+0.42%	1,000	-	-0.21%	-	-
12/05	956	970	952	952	0%	5,500	-	-0.73%	-	-
12/02	952	952	952	952	0%	500	-	-0.94%	-	-
12/01	952	952	952	952	0%	500	-	-1.14%	-	-
11/30	952	952	952	952	0%	500	-	-1.65%	-	-
11/29	952	952	952	952	0%	500	-	-2.16%	-	-
11/28	952	960	952	952	0%	1,500	-	-2.36%	-	-
11/25	971	971	952	952	0%	2,000	-	-2.56%	-	-
11/24	971	971	952	952	0%	3,000	-	-2.86%	-	-
11/22	952	952	952	952	0%	500	-	-3.05%	-	-
11/21	950	952	950	952	+0.21%	1,000	-	-3.35%	-	-
11/18	950	950	950	950	0%	500	-	-3.85%	-	-
11/17	950	950	950	950	0%	500	-	-4.23%	-	-
11/16	951	951	950	950	-0.11%	11,000	-	-4.62%	-	-
11/15	950	951	950	951	+0.11%	1,500	-	-4.9%	-	-
11/14	962	962	950	950	-1.25%	1,500	-	-5.75%	-	-
11/11	960	962	960	962	+0.21%	1,000	-	-5.31%	-	-
11/10	951	960	951	960	+1.05%	1,000	-	-6.25%	-	-
11/09	959	959	950	950	-1.14%	1,000	-	-7.86%	-	-
11/08	974	974	961	961	-0.72%	2,000	-	-7.24%	-	-
11/04	968	968	968	968	0%	500	-	-7.19%	-	-
11/02	975	975	968	968	-0.72%	2,500	-	-7.63%	-	-
11/01	975	975	975	975	-1.32%	1,000	-	-7.5%	-	-
10/28	975	988	975	988	+0.82%	4,500	-	-6.62%	-	-
10/27	980	980	979	980	-0.2%	3,500	-	-7.72%	-	-
10/26	990	990	982	982	-1.8%	2,000	-	-7.79%	-	-
10/25	1,010	1,010	990	1,000	-0.99%	6,500	-	-6.45%	-	-
10/24	1,089	1,089	1,010	1,010	-5.61%	4,500	-	-5.78%	-	-
10/21	1,070	1,070	1,070	1,070	-1.83%	500	-	-0.47%	-	-
10/18	1,090	1,090	1,090	1,090	+9%	500	-	+1.3%	-	-
10/13	1,000	1,000	1,000	1,000	0%	1,000	-	-6.98%	-	-
10/06	1,027	1,027	1,000	1,000	-2.91%	2,000	-	-7.15%	-	-
09/29	975	1,030	960	1,030	+2.49%	3,500	-	-4.54%	-	-
09/28	1,005	1,005	1,005	1,005	-0.99%	2,500	-	-6.94%	-	-
09/27	1,000	1,029	1,000	1,015	-1.46%	3,000	-	-6.11%	-	-
09/26	1,050	1,050	1,030	1,030	-1.9%	4,500	-	-4.72%	-	-
09/22	1,050	1,050	1,050	1,050	0%	1,500	-	-2.78%	-	-
09/20	1,060	1,060	1,030	1,050	-0.76%	6,000	-	-2.69%	-	-
09/16	1,060	1,060	1,058	1,058	-8%	1,000	-	-1.86%	-	-
09/13	1,150	1,150	1,100	1,150	0%	6,000	-	+6.38%	-	-
09/12	1,150	1,150	1,150	1,150	0%	4,500	-	+6.48%	-	-
09/09	1,150	1,150	1,150	1,150	0%	2,000	-	+6.58%	-	-
09/08	1,150	1,150	1,148	1,150	+8.49%	5,500	-	+6.68%	-	-
09/07	1,100	1,100	1,040	1,060	-7.83%	3,500	-	-1.58%	-	-
09/05	1,150	1,150	1,148	1,150	+4.55%	3,000	-	+6.58%	-	-
09/02	1,070	1,100	1,070	1,100	0%	1,000	-	+1.95%	-	-
09/01	1,130	1,130	1,040	1,100	+1.85%	1,500	-	+1.85%	-	-
08/31	1,080	1,080	1,080	1,080	0%	500	-	-0.09%	-	-
08/30	1,080	1,080	1,080	1,080	+0.65%	1,500	-	-0.18%	-	-
08/29	1,073	1,073	1,073	1,073	-0.65%	3,000	-	-1.01%	-	-
08/26	1,080	1,080	1,080	1,080	0%	500	-	-0.55%	-	-
08/25	1,101	1,101	1,080	1,080	0%	2,000	-	-0.74%	-	-
08/24	1,080	1,080	1,080	1,080	0%	1,000	-	-1.01%	-	-
08/23	1,100	1,100	1,080	1,080	0%	3,500	-	-1.19%	-	-
08/22	1,080	1,080	1,050	1,080	+2.86%	3,000	-	-1.37%	-	-
08/19	1,050	1,050	1,050	1,050	0%	1,500	-	-4.2%	-	-
08/17	1,050	1,050	1,050	1,050	0%	500	-	-4.46%	-	-
08/16	1,040	1,050	1,040	1,050	+2.44%	1,000	-	-4.72%	-	-
08/12	1,025	1,025	1,025	1,025	0%	1,000	-	-7.24%	-	-
08/11	1,025	1,025	1,025	1,025	+2.5%	1,500	-	-7.49%	-	-
08/09	1,030	1,030	980	1,000	-2.91%	4,500	-	-10.07%	-	-
08/08	1,030	1,030	1,030	1,030	0%	1,000	-	-7.71%	-	-
08/05	1,119	1,119	1,030	1,030	-7.95%	3,000	-	-8.04%	-	-
08/04	1,119	1,119	1,119	1,119	0%	1,000	-	-0.27%	-	-
08/03	1,125	1,125	1,119	1,119	-0.53%	1,000	-	-0.27%	-	-
08/02	1,127	1,127	1,078	1,125	-0.18%	2,000	-	+0.36%	-	-
08/01	1,127	1,127	1,127	1,127	0%	2,500	-	+0.63%	-	-
07/29	1,127	1,127	1,127	1,127	0%	1,000	-	+0.71%	-	-
07/28	1,127	1,127	1,127	1,127	-0.09%	1,000	-	+0.81%	-	-
07/27	1,131	1,131	1,128	1,128	-0.27%	1,000	-	+0.98%	-	-
07/26	1,131	1,131	1,131	1,131	0%	1,000	-	+1.43%	-	-
07/25	1,132	1,132	1,120	1,131	+1.89%	3,500	-	+1.71%	-	-
07/22	1,125	1,125	1,080	1,110	-1.33%	2,000	-	+0.18%	-	-
07/21	1,095	1,125	1,095	1,125	0%	1,500	-	+1.81%	-	-
07/20	1,137	1,137	1,125	1,125	-1.14%	1,500	-	+2.18%	-	-
07/19	1,138	1,138	1,138	1,138	-0.09%	1,000	-	+3.74%	-	-
07/15	1,139	1,139	1,139	1,139	-0.09%	1,000	-	+4.21%	-	-
07/14	1,140	1,140	1,140	1,140	+1.79%	500	-	+4.59%	-	-
07/13	1,120	1,120	1,120	1,120	0%	500	-	+3.42%	-	-
07/12	1,123	1,123	1,120	1,120	-0.27%	3,000	-	+3.8%	-	-
07/11	1,124	1,124	1,123	1,123	0%	1,000	-	+4.47%	-	-
07/06	1,150	1,150	1,123	1,123	+0.09%	3,000	-	+4.66%	-	-
07/05	1,122	1,122	1,122	1,122	+2%	1,500	-	+4.66%	-	-
07/04	1,100	1,100	1,100	1,100	-0.9%	11,000	-	+2.9%	-	-
07/01	1,110	1,110	1,110	1,110	0%	1,000	-	+4.03%	-	-
06/30	1,112	1,112	1,110	1,110	-0.89%	1,500	88億2450万	+4.23%	22.74	0.37
06/29	1,099	1,120	1,099	1,120	+1.91%	2,000	-	+5.26%	-	-
06/28	1,099	1,099	1,099	1,099	0%	1,500	-	+3.48%	-	-
06/27	1,100	1,100	1,099	1,099	-0.09%	1,500	-	+3.58%	-	-

ムサシ（7521）の株価チャート

2011/06/27～2011/12/22

株価推移

開示資料

決算

株式

チャート