ムサシ（7521）の株価チャート

2013/08/08

2013/03/15～2013/08/08

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
2013
08/08	1,053	1,053	1,041	1,043	-0.95%	3,600	82億9185万	-3.87%	10.2	0.32
08/07	1,050	1,060	1,045	1,053	-0.19%	2,600	83億7135万	-3.48%	10.3	0.32
08/06	1,065	1,065	1,048	1,055	-0.94%	2,300	83億8725万	-3.83%	10.32	0.32
08/05	1,052	1,071	1,052	1,065	-0.19%	1,900	84億6675万	-3.36%	10.42	0.32
08/02	1,059	1,067	1,059	1,067	+0.76%	4,000	84億8265万	-3.44%	10.44	0.33
08/01	1,040	1,059	1,040	1,059	+1.83%	1,200	84億1905万	-4.25%	10.36	0.32
07/31	1,042	1,042	1,030	1,040	-0.76%	6,300	82億6800万	-6.14%	10.17	0.32
07/30	1,044	1,049	1,032	1,048	-0.19%	4,300	83億3160万	-5.67%	10.25	0.32
07/29	1,056	1,059	1,050	1,050	-1.04%	6,600	83億4750万	-6%	10.27	0.32
07/26	1,065	1,067	1,061	1,061	-0.84%	4,800	84億3495万	-5.6%	10.38	0.32
07/25	1,074	1,078	1,068	1,070	+0.38%	3,500	85億650万	-5.23%	10.47	0.33
07/24	1,072	1,072	1,063	1,066	+0.09%	3,600	84億7470万	-6.08%	10.43	0.32
07/23	1,074	1,074	1,065	1,065	+0.19%	4,300	84億6675万	-6.66%	10.42	0.32
07/22	1,065	1,070	1,062	1,063	-0.47%	6,500	84億5085万	-7.32%	10.4	0.32
07/19	1,078	1,078	1,057	1,068	-0.47%	12,300	84億9060万	-7.37%	10.45	0.33
07/18	1,071	1,084	1,068	1,073	-0.28%	11,200	85億3035万	-7.34%	10.5	0.33
07/17	1,098	1,100	1,060	1,076	-3.06%	18,100	85億5420万	-7.56%	10.52	0.33
07/16	1,132	1,132	1,100	1,110	-1.94%	6,100	88億2450万	-5.13%	10.86	0.34
07/12	1,130	1,132	1,114	1,132	+1.71%	6,700	89億9940万	-3.66%	11.07	0.35
07/11	1,120	1,120	1,113	1,113	-0.63%	7,200	88億4835万	-5.44%	10.89	0.34
07/10	1,142	1,142	1,120	1,120	-2.1%	8,800	89億400万	-5.25%	10.96	0.34
07/09	1,150	1,151	1,115	1,144	+0.62%	9,500	90億9480万	-3.78%	11.19	0.35
07/08	1,175	1,175	1,122	1,137	-3.56%	14,000	90億3915万	-4.85%	11.12	0.35
07/05	1,169	1,189	1,160	1,179	+0.34%	10,600	93億7305万	-1.83%	11.53	0.36
07/04	1,191	1,192	1,160	1,175	-1.43%	7,100	93億4125万	-2.49%	11.49	0.36
07/03	1,200	1,200	1,189	1,192	-1%	10,200	94億7640万	-1.32%	11.66	0.36
07/02	1,200	1,210	1,183	1,204	+2.29%	19,500	95億7180万	-0.58%	11.78	0.37
07/01	1,171	1,187	1,141	1,177	+3.16%	11,900	93億5715万	-3.05%	11.51	0.36
06/28	1,115	1,155	1,100	1,141	+5.94%	14,100	90億7095万	-6.24%	11.92	0.37
06/27	1,119	1,122	1,056	1,077	-3.93%	10,400	85億6215万	-11.94%	11.25	0.35
06/26	1,120	1,145	1,117	1,121	+0.09%	11,400	89億1195万	-8.86%	11.71	0.36
06/25	1,198	1,198	1,120	1,120	-6.59%	9,700	89億400万	-9.6%	11.7	0.36
06/24	1,205	1,207	1,199	1,199	-0.66%	9,800	95億3205万	-4%	12.53	0.39
06/21	1,193	1,207	1,165	1,207	+0.08%	8,100	95億9565万	-3.82%	12.61	0.39
06/20	1,210	1,210	1,205	1,206	-0.33%	2,000	95億8770万	-4.13%	12.6	0.39
06/19	1,239	1,239	1,210	1,210	-0.58%	4,300	96億1950万	-3.97%	12.64	0.39
06/18	1,235	1,239	1,215	1,217	+0.5%	10,300	96億7515万	-3.72%	12.71	0.4
06/17	1,205	1,211	1,190	1,211	-0.08%	5,000	96億2745万	-4.65%	12.65	0.39
06/14	1,210	1,216	1,210	1,212	+0.83%	1,200	96億3540万	-4.87%	12.66	0.39
06/13	1,249	1,249	1,201	1,202	-1.96%	4,200	95億5590万	-5.8%	12.56	0.39
06/12	1,206	1,228	1,204	1,226	+0.49%	1,200	97億4670万	-4.07%	12.81	0.4
06/11	1,204	1,260	1,204	1,220	-1.13%	6,900	96億9900万	-4.61%	12.75	0.4
06/10	1,270	1,270	1,217	1,234	+4.93%	4,800	98億1030万	-3.59%	12.89	0.4
06/07	1,170	1,200	1,160	1,176	-4.47%	17,500	93億4920万	-8.13%	12.29	0.38
06/06	1,265	1,292	1,230	1,231	-5.74%	9,300	97億8645万	-3.98%	12.86	0.4
06/05	1,309	1,309	1,285	1,306	+0.46%	5,300	103億8270万	+1.71%	13.64	0.43
06/04	1,290	1,310	1,270	1,300	+0.78%	9,000	103億3500万	+1.48%	13.58	0.42
06/03	1,260	1,296	1,251	1,290	+2.38%	12,200	102億5550万	+1.02%	13.48	0.42
05/31	1,255	1,278	1,255	1,260	+0.8%	3,800	100億1700万	-1.02%	13.16	0.41
05/30	1,250	1,282	1,250	1,250	-2.65%	6,700	99億3750万	-1.57%	13.06	0.41
05/29	1,289	1,289	1,255	1,284	+1.58%	14,800	102億780万	+1.26%	13.41	0.42
05/28	1,253	1,265	1,252	1,264	-0.16%	9,300	100億4880万	0%	13.2	0.41
05/27	1,266	1,300	1,260	1,266	-1.02%	4,000	100億6470万	+0.48%	13.23	0.41
05/24	1,271	1,310	1,270	1,279	+1.27%	14,300	101億6805万	+1.75%	13.36	0.42
05/23	1,349	1,349	1,253	1,263	-6.38%	26,600	100億4085万	+0.8%	13.19	0.41
05/22	1,360	1,377	1,341	1,349	-0.74%	20,300	107億2455万	+7.92%	14.09	0.44
05/21	1,351	1,359	1,341	1,359	+0.97%	16,900	108億405万	+9.33%	14.2	0.44
05/20	1,338	1,362	1,330	1,346	+4.34%	34,700	107億70万	+8.99%	14.06	0.44
05/17	1,260	1,294	1,260	1,290	+2.38%	7,900	102億5550万	+5.05%	13.48	0.42
05/16	1,296	1,296	1,190	1,260	-3.52%	43,900	100億1700万	+3.03%	13.16	0.41
05/15	1,380	1,380	1,306	1,306	-3.62%	50,400	103億8270万	+7.05%	13.64	0.43
05/14	1,335	1,360	1,328	1,355	+2.65%	25,000	107億7225万	+11.61%	14.16	0.44
05/13	1,298	1,329	1,286	1,320	+4.02%	41,900	104億9400万	+9.54%	13.79	0.43
05/10	1,260	1,269	1,249	1,269	+1.68%	12,600	100億8855万	+5.93%	13.26	0.41
05/09	1,265	1,269	1,246	1,248	0%	10,400	99億2160万	+4.79%	13.04	0.41
05/08	1,260	1,265	1,247	1,248	-0.4%	14,500	99億2160万	+5.23%	13.04	0.41
05/07	1,238	1,258	1,238	1,253	+2.7%	12,400	99億6135万	+6.01%	13.09	0.41
05/02	1,221	1,230	1,215	1,220	-1.53%	12,000	96億9900万	+3.48%	12.75	0.4
05/01	1,280	1,280	1,230	1,239	-2.44%	29,700	98億5005万	+5.27%	12.94	0.4
04/30	1,250	1,280	1,250	1,270	+2.67%	30,500	100億9650万	+8.18%	13.27	0.41
04/26	1,250	1,250	1,220	1,237	+3.26%	63,000	98億3415万	+5.73%	12.92	0.4
04/25	1,199	1,199	1,190	1,198	+0.25%	6,700	95億2410万	+2.57%	12.52	0.39
04/24	1,200	1,200	1,190	1,195	+0.34%	6,900	95億25万	+2.31%	12.48	0.39
04/23	1,187	1,191	1,187	1,191	+0.34%	7,700	94億6845万	+2.14%	12.44	0.39
04/22	1,192	1,195	1,177	1,187	-0.17%	7,900	94億3665万	+1.98%	12.4	0.39
04/19	1,176	1,190	1,160	1,189	+1.19%	8,300	94億5255万	+2.32%	12.42	0.39
04/18	1,197	1,197	1,175	1,175	+0.43%	7,800	93億4125万	+1.38%	12.27	0.38
04/17	1,180	1,185	1,164	1,170	-0.85%	5,500	93億150万	+1.21%	12.22	0.38
04/16	1,170	1,180	1,170	1,180	-0.84%	1,900	93億8100万	+2.34%	12.33	0.38
04/15	1,186	1,192	1,176	1,190	+1.36%	3,200	94億6050万	+3.48%	12.43	0.39
04/12	1,172	1,195	1,172	1,174	+0.77%	2,300	93億3330万	+2.35%	12.26	0.38
04/11	1,177	1,200	1,165	1,165	-0.26%	11,100	92億6175万	+1.84%	12.17	0.38
04/10	1,180	1,180	1,158	1,168	-0.93%	900	92億8560万	+2.37%	12.2	0.38
04/09	1,180	1,182	1,170	1,179	+0.68%	8,500	93億7305万	+3.69%	12.32	0.38
04/08	1,158	1,173	1,150	1,171	+2%	7,800	93億945万	+3.45%	12.23	0.38
04/05	1,140	1,160	1,139	1,148	+0.7%	6,400	91億2660万	+1.77%	11.99	0.37
04/04	1,150	1,150	1,111	1,140	-0.87%	4,900	90億6300万	+1.33%	11.91	0.37
04/03	1,112	1,150	1,111	1,150	+4.55%	3,100	91億4250万	+2.59%	12.01	0.37
04/02	1,110	1,120	1,096	1,100	-2.22%	10,100	87億4500万	-1.61%	11.49	0.36
04/01	1,148	1,155	1,117	1,125	-1.75%	13,000	89億4375万	+0.81%	11.75	0.37
03/29	1,147	1,165	1,145	1,145	-1.97%	7,500	91億275万	+2.88%	11.36	0.37
03/28	1,165	1,168	1,145	1,168	+0.26%	5,500	92億8560万	+5.23%	11.59	0.38
03/27	1,155	1,190	1,142	1,165	+0.34%	15,000	92億6175万	+5.33%	11.56	0.38
03/26	1,167	1,192	1,155	1,161	-1.61%	7,500	92億2995万	+5.45%	11.52	0.38
03/25	1,199	1,200	1,175	1,180	-1.26%	16,000	93億8100万	+7.66%	11.71	0.38
03/22	1,195	1,200	1,182	1,195	+0.5%	11,000	95億25万	+9.63%	11.86	0.39
03/21	1,179	1,189	1,170	1,189	+2.94%	12,000	94億5255万	+9.69%	11.8	0.39
03/19	1,143	1,170	1,143	1,155	+1.05%	11,500	91億8225万	+6.94%	11.46	0.37
03/18	1,130	1,143	1,125	1,143	+2.05%	10,500	90億8685万	+6.23%	11.34	0.37
03/15	1,128	1,129	1,120	1,120	-0.44%	8,000	89億400万	+4.48%	11.12	0.36

ムサシ（7521）の株価チャート

2013/03/15～2013/08/08

株価推移

開示資料

決算

株式

チャート