ムサシ（7521）の株価チャート

2013/01/16

2012/08/16～2013/01/16

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
2013
01/16	1,085	1,090	1,083	1,083	-0.18%	7,500	86億985万	+3.34%	10.75	0.35
01/15	1,070	1,085	1,070	1,085	+0.46%	9,500	86億2575万	+3.43%	10.77	0.35
01/11	1,066	1,087	1,066	1,080	+1.41%	11,500	85億8600万	+2.86%	10.72	0.35
01/10	1,062	1,070	1,060	1,065	0%	9,500	84億6675万	+1.24%	10.57	0.34
01/09	1,060	1,068	1,060	1,065	+0.47%	8,000	84億6675万	+1.04%	10.57	0.34
01/08	1,050	1,061	1,050	1,060	+0.95%	2,500	84億2700万	+0.47%	10.52	0.34
01/07	1,060	1,061	1,050	1,050	0%	7,500	83億4750万	-0.57%	10.42	0.34
01/04	1,011	1,050	1,011	1,050	+4.69%	16,000	83億4750万	-0.66%	10.42	0.34
2012
12/28	1,010	1,010	1,003	1,003	-0.69%	6,000	-	-5.2%	-	-
12/27	1,012	1,014	1,010	1,010	-0.49%	5,500	-	-4.99%	-	-
12/26	1,009	1,015	1,008	1,015	+0.5%	7,500	-	-4.96%	-	-
12/25	1,018	1,018	1,010	1,010	-0.79%	6,000	-	-6.05%	-	-
12/21	1,018	1,039	1,018	1,018	0%	7,500	-	-5.91%	-	-
12/20	1,005	1,018	1,001	1,018	+0.79%	11,500	-	-6.69%	-	-
12/19	1,030	1,030	1,010	1,010	-1.94%	13,500	-	-8.43%	-	-
12/18	1,043	1,043	1,022	1,030	-0.96%	17,500	-	-7.62%	-	-
12/17	1,060	1,060	1,037	1,040	+0.97%	7,000	-	-7.56%	-	-
12/14	1,048	1,048	1,030	1,030	-2.18%	7,500	-	-9.09%	-	-
12/13	1,070	1,079	1,053	1,053	-1.59%	8,000	-	-7.63%	-	-
12/12	1,100	1,100	1,059	1,070	+1.04%	10,000	-	-6.55%	-	-
12/11	1,062	1,064	1,040	1,059	-0.09%	13,000	-	-7.91%	-	-
12/10	1,064	1,064	1,041	1,060	-0.38%	17,500	-	-8.23%	-	-
12/07	1,082	1,082	1,053	1,064	-2.21%	9,500	-	-8.28%	-	-
12/06	1,077	1,088	1,070	1,088	+1.02%	5,000	-	-6.61%	-	-
12/05	1,085	1,085	1,056	1,077	-2.89%	16,000	-	-7.87%	-	-
12/04	1,123	1,123	1,088	1,109	-1.33%	7,000	-	-5.54%	-	-
12/03	1,123	1,128	1,123	1,124	+0.09%	6,500	-	-4.58%	-	-
11/30	1,123	1,124	1,110	1,123	+1.17%	6,500	-	-4.91%	-	-
11/29	1,091	1,119	1,091	1,110	+1.83%	5,500	-	-6.25%	-	-
11/28	1,088	1,098	1,088	1,090	+0.18%	1,500	-	-8.25%	-	-
11/27	1,082	1,100	1,082	1,088	+0.74%	7,000	-	-8.8%	-	-
11/26	1,080	1,081	1,069	1,080	0%	14,000	-	-9.85%	-	-
11/22	1,100	1,100	1,063	1,080	-2.79%	28,000	-	-10.22%	-	-
11/21	1,133	1,133	1,107	1,111	-3.39%	26,000	-	-7.95%	-	-
11/20	1,177	1,178	1,143	1,150	-2.21%	17,500	-	-4.88%	-	-
11/19	1,198	1,205	1,160	1,176	-1.09%	29,500	-	-2.73%	-	-
11/16	1,254	1,254	1,182	1,189	-5.18%	81,500	-	-1.57%	-	-
11/15	1,400	1,400	1,253	1,254	-4.27%	168,000	-	+3.89%	-	-
11/14	1,310	1,328	1,210	1,310	0%	58,500	-	+8.8%	-	-
11/13	1,301	1,310	1,285	1,310	+3.07%	58,000	-	+9.35%	-	-
11/12	1,315	1,315	1,269	1,271	+1.27%	38,500	-	+6.54%	-	-
11/09	1,220	1,271	1,220	1,255	+4.15%	34,000	-	+5.55%	-	-
11/08	1,186	1,205	1,186	1,205	+1.77%	4,500	-	+1.6%	-	-
11/07	1,180	1,184	1,180	1,184	+0.34%	1,500	-	0%	-	-
11/06	1,190	1,190	1,180	1,180	-0.84%	1,500	-	-0.25%	-	-
11/05	1,186	1,190	1,186	1,190	+0.42%	2,500	-	+0.68%	-	-
11/02	1,185	1,185	1,185	1,185	+0.08%	500	-	+0.25%	-	-
11/01	1,158	1,184	1,158	1,184	0%	2,000	-	+0.17%	-	-
10/31	1,182	1,201	1,182	1,184	-1.42%	4,000	-	+0.25%	-	-
10/30	1,207	1,230	1,194	1,201	-0.5%	3,000	-	+1.69%	-	-
10/29	1,207	1,207	1,207	1,207	0%	500	-	+2.2%	-	-
10/26	1,207	1,207	1,207	1,207	0%	2,000	-	+2.2%	-	-
10/25	1,207	1,207	1,207	1,207	0%	1,000	-	+2.2%	-	-
10/24	1,207	1,207	1,207	1,207	0%	500	-	+2.2%	-	-
10/23	1,216	1,216	1,207	1,207	-0.74%	5,000	-	+2.12%	-	-
10/22	1,210	1,241	1,210	1,216	+0.5%	3,500	-	+2.88%	-	-
10/19	1,173	1,210	1,173	1,210	+3.6%	6,000	-	+2.28%	-	-
10/18	1,168	1,168	1,168	1,168	0%	500	-	-1.27%	-	-
10/17	1,160	1,168	1,160	1,168	+0.95%	6,500	-	-1.43%	-	-
10/16	1,155	1,157	1,155	1,157	+0.17%	1,500	-	-2.45%	-	-
10/15	1,165	1,165	1,155	1,155	-0.86%	2,000	-	-2.86%	-	-
10/12	1,165	1,165	1,165	1,165	0%	500	-	-2.27%	-	-
10/11	1,150	1,165	1,150	1,165	-0.43%	3,500	-	-2.51%	-	-
10/10	1,170	1,170	1,170	1,170	0%	500	-	-2.34%	-	-
10/09	1,179	1,179	1,170	1,170	-0.76%	1,500	-	-2.5%	-	-
10/05	1,180	1,180	1,179	1,179	-0.08%	1,500	-	-2%	-	-
10/04	1,159	1,180	1,159	1,180	+1.81%	2,500	-	-2.16%	-	-
10/03	1,156	1,159	1,150	1,159	-0.09%	4,500	-	-4.14%	-	-
10/02	1,155	1,160	1,154	1,160	+0.43%	3,000	-	-4.37%	-	-
10/01	1,158	1,158	1,155	1,155	-1.87%	1,000	-	-5.09%	-	-
09/28	1,188	1,188	1,177	1,177	-1.26%	2,000	-	-3.52%	-	-
09/27	1,166	1,192	1,166	1,192	+2.05%	2,500	-	-2.53%	-	-
09/26	1,158	1,175	1,155	1,168	0%	7,000	-	-4.65%	-	-
09/25	1,199	1,199	1,166	1,168	-2.67%	7,000	-	-4.89%	-	-
09/24	1,212	1,212	1,200	1,200	-0.99%	3,000	-	-2.52%	-	-
09/21	1,195	1,212	1,195	1,212	0%	4,000	-	-1.62%	-	-
09/20	1,216	1,216	1,212	1,212	-0.33%	1,500	-	-1.78%	-	-
09/19	1,220	1,220	1,212	1,216	-0.33%	4,000	-	-1.46%	-	-
09/14	1,220	1,220	1,220	1,220	0%	500	-	-1.13%	-	-
09/13	1,219	1,220	1,219	1,220	0%	1,000	-	-1.21%	-	-
09/12	1,214	1,220	1,214	1,220	+0.49%	1,500	-	-1.37%	-	-
09/11	1,214	1,214	1,214	1,214	0%	500	-	-2.02%	-	-
09/10	1,214	1,214	1,214	1,214	+0.25%	1,000	-	-2.18%	-	-
09/07	1,210	1,211	1,210	1,211	-1.7%	3,500	-	-2.5%	-	-
09/06	1,232	1,249	1,232	1,232	0%	8,500	-	-0.73%	-	-
09/05	1,225	1,232	1,216	1,232	+0.57%	2,500	-	-0.65%	-	-
09/04	1,225	1,225	1,225	1,225	-0.57%	3,000	-	-1.05%	-	-
09/03	1,232	1,232	1,230	1,232	0%	5,000	-	-0.32%	-	-
08/31	1,225	1,250	1,225	1,232	-1.83%	12,000	-	-0.16%	-	-
08/30	1,231	1,255	1,231	1,255	+0.4%	9,500	-	+1.95%	-	-
08/29	1,245	1,250	1,245	1,250	-0.48%	3,000	-	+1.79%	-	-
08/28	1,259	1,269	1,245	1,256	-0.24%	10,500	-	+2.45%	-	-
08/27	1,250	1,259	1,250	1,259	+1.29%	4,000	-	+2.86%	-	-
08/24	1,245	1,254	1,243	1,243	-0.16%	5,000	-	+1.72%	-	-
08/23	1,269	1,269	1,245	1,245	0%	16,000	-	+2.05%	-	-
08/22	1,248	1,262	1,244	1,245	-0.48%	12,000	-	+2.22%	-	-
08/21	1,244	1,273	1,244	1,251	+0.56%	2,500	-	+2.88%	-	-
08/20	1,242	1,244	1,242	1,244	+0.16%	1,500	-	+2.47%	-	-
08/17	1,230	1,265	1,230	1,242	+0.98%	2,000	-	+2.39%	-	-
08/16	1,239	1,245	1,230	1,230	-0.73%	2,000	-	+1.57%	-	-

ムサシ（7521）の株価チャート

2012/08/16～2013/01/16

株価推移

開示資料

決算

株式

チャート