ムサシ（7521）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2013/11/06

2013/06/13～2013/11/06

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
11/06	1,120	1,129	1,120	1,129	+1.44%	2,800	89億7555万	+1.44%	11.04	0.34
11/05	1,119	1,120	1,111	1,113	+0.72%	5,200	88億4835万	+0.18%	10.89	0.34
11/01	1,123	1,123	1,104	1,105	-1.78%	4,900	87億8475万	-0.45%	10.81	0.34
10/31	1,135	1,135	1,125	1,125	-0.88%	3,300	89億4375万	+1.44%	11	0.34
10/30	1,131	1,135	1,131	1,135	+0.18%	4,000	90億2325万	+2.53%	11.1	0.35
10/29	1,145	1,147	1,133	1,133	-0.96%	2,100	90億735万	+2.53%	11.08	0.35
10/28	1,140	1,144	1,130	1,144	+0.18%	2,300	90億9480万	+3.81%	11.19	0.35
10/25	1,142	1,145	1,130	1,142	+1.06%	15,000	90億7890万	+4.01%	11.17	0.35
10/24	1,127	1,130	1,101	1,130	+0.53%	4,500	89億8350万	+3.29%	11.05	0.34
10/23	1,130	1,137	1,122	1,124	0%	7,600	89億3580万	+3.02%	10.99	0.34
10/22	1,125	1,125	1,118	1,124	-0.09%	2,300	89億3580万	+3.31%	10.99	0.34
10/21	1,131	1,135	1,122	1,125	-0.88%	5,700	89億4375万	+3.69%	11	0.34
10/18	1,116	1,144	1,111	1,135	+4.51%	23,100	90億2325万	+4.9%	11.1	0.35
10/17	1,122	1,146	1,073	1,086	-2.6%	19,400	86億3370万	+0.74%	10.62	0.33
10/16	1,117	1,125	1,112	1,115	-0.09%	3,900	88億6425万	+3.62%	10.91	0.34
10/15	1,130	1,146	1,111	1,116	+1%	13,500	88億7220万	+4.1%	10.92	0.34
10/11	1,101	1,120	1,100	1,105	+1.38%	7,400	87億8475万	+3.37%	10.81	0.34
10/10	1,122	1,122	1,090	1,090	-3.45%	3,500	86億6550万	+2.25%	10.66	0.33
10/09	1,058	1,129	1,055	1,129	+6.51%	14,900	89億7555万	+6.11%	11.04	0.34
10/08	1,083	1,083	1,040	1,060	-1.94%	9,800	84億2700万	0%	10.37	0.32
10/07	1,100	1,101	1,076	1,081	-1.82%	8,400	85億9395万	+2.08%	10.57	0.33
10/04	1,101	1,111	1,100	1,101	+0.09%	8,000	87億5295万	+4.16%	10.77	0.34
10/03	1,110	1,112	1,091	1,100	+0.92%	7,900	87億4500万	+4.27%	10.76	0.34
10/02	1,116	1,120	1,090	1,090	-0.09%	7,800	86億6550万	+3.51%	10.66	0.33
10/01	1,093	1,094	1,075	1,091	+2.06%	11,000	86億7345万	+3.81%	10.67	0.33
09/30	1,100	1,100	1,063	1,069	-2.37%	9,300	84億9855万	+1.91%	10.46	0.33
09/27	1,108	1,110	1,090	1,095	+1.48%	16,400	87億525万	+4.48%	10.71	0.33
09/26	1,057	1,099	1,057	1,079	+0.65%	6,700	85億7805万	+3.06%	10.55	0.33
09/25	1,119	1,130	1,072	1,072	-1.56%	21,000	85億2240万	+2.39%	10.49	0.33
09/24	1,077	1,145	1,058	1,089	+3.13%	22,700	86億5755万	+4.11%	10.65	0.33
09/20	1,050	1,064	1,050	1,056	+0.67%	6,900	83億9520万	+1.05%	10.33	0.32
09/19	1,053	1,054	1,045	1,049	+0.38%	7,200	83億3955万	+0.29%	10.26	0.32
09/18	1,053	1,054	1,044	1,045	-0.48%	2,600	83億775万	-0.1%	10.22	0.32
09/17	1,046	1,050	1,044	1,050	+0.1%	2,700	83億4750万	+0.38%	10.27	0.32
09/13	1,047	1,049	1,040	1,049	+0.29%	2,800	83億3955万	+0.29%	10.26	0.32
09/12	1,048	1,048	1,046	1,046	+0.1%	2,500	83億1570万	0%	10.23	0.32
09/11	1,036	1,045	1,036	1,045	+0.87%	5,000	83億775万	-0.1%	10.22	0.32
09/10	1,040	1,040	1,035	1,036	+0.19%	1,900	82億3620万	-0.96%	10.13	0.32
09/09	1,034	1,038	1,033	1,034	+0.19%	3,800	82億2030万	-1.24%	10.11	0.32
09/06	1,050	1,050	1,032	1,032	+0.1%	2,200	82億440万	-1.53%	10.09	0.31
09/05	1,037	1,039	1,031	1,031	-0.39%	900	81億9645万	-1.72%	10.08	0.31
09/04	1,030	1,035	1,028	1,035	+0.1%	3,200	82億2825万	-1.43%	10.12	0.32
09/03	1,026	1,036	1,026	1,034	+0.29%	2,000	82億2030万	-1.62%	10.11	0.32
09/02	1,033	1,035	1,031	1,031	-0.29%	5,200	81億9645万	-1.9%	10.08	0.31
08/30	1,036	1,041	1,034	1,034	0%	700	82億2030万	-1.71%	10.11	0.32
08/29	1,038	1,049	1,034	1,034	-0.39%	1,600	82億2030万	-1.8%	10.11	0.32
08/28	1,042	1,042	1,034	1,038	-1.14%	6,800	82億5210万	-1.52%	10.15	0.32
08/27	1,050	1,052	1,050	1,050	0%	500	83億4750万	-0.57%	10.27	0.32
08/26	1,051	1,051	1,050	1,050	+0.29%	1,600	83億4750万	-0.57%	10.27	0.32
08/23	1,050	1,050	1,044	1,047	-0.29%	8,500	83億2365万	-0.95%	10.24	0.32
08/22	1,060	1,060	1,046	1,050	-0.94%	5,400	83億4750万	-0.76%	10.27	0.32
08/21	1,061	1,061	1,050	1,060	-0.66%	7,200	84億2700万	+0.19%	10.37	0.32
08/20	1,066	1,067	1,066	1,067	0%	1,100	84億8265万	+0.76%	10.44	0.33
08/19	1,065	1,070	1,065	1,067	+0.47%	800	84億8265万	+0.57%	10.44	0.33
08/16	1,061	1,062	1,061	1,062	0%	1,800	84億4290万	-0.09%	10.39	0.32
08/15	1,066	1,071	1,061	1,062	+0.38%	2,800	84億4290万	-0.28%	10.39	0.32
08/14	1,057	1,060	1,057	1,058	+0.57%	1,800	84億1110万	-0.94%	10.35	0.32
08/13	1,046	1,058	1,037	1,052	+0.57%	6,100	83億6340万	-1.77%	10.29	0.32
08/12	1,042	1,050	1,041	1,046	+0.38%	5,300	83億1570万	-2.7%	10.23	0.32
08/09	1,045	1,045	1,042	1,042	-0.1%	800	82億8390万	-3.52%	10.19	0.32
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

ムサシ（7521）の株価チャート

2013/06/13～2013/11/06

株価推移

開示資料

決算

株式

チャート