ムサシ（7521）の株価チャート

2014/01/08

2013/08/09～2014/01/08

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
2014
01/08	1,176	1,179	1,157	1,179	+0.26%	9,100	93億7305万	+5.36%	11.53	0.36
01/07	1,165	1,180	1,165	1,176	+0.94%	4,900	93億4920万	+5.38%	11.5	0.36
01/06	1,176	1,176	1,162	1,165	+0.34%	6,900	92億6175万	+4.67%	11.4	0.36
2013
12/30	1,154	1,176	1,150	1,161	+1.66%	11,400	92億2995万	+4.5%	11.36	0.35
12/27	1,133	1,142	1,127	1,142	+1.51%	11,500	90億7890万	+2.88%	11.17	0.35
12/26	1,118	1,125	1,111	1,125	+1.35%	3,300	89億4375万	+1.44%	11	0.34
12/25	1,123	1,123	1,110	1,110	-0.54%	8,500	88億2450万	+0.18%	10.86	0.34
12/24	1,115	1,120	1,111	1,116	+0.18%	16,200	88億7220万	+0.72%	10.92	0.34
12/20	1,116	1,118	1,107	1,114	-0.09%	7,000	88億5630万	+0.45%	10.9	0.34
12/19	1,121	1,134	1,115	1,115	+0.36%	17,000	88億6425万	+0.63%	10.91	0.34
12/18	1,126	1,126	1,111	1,111	+0.63%	7,600	88億3245万	+0.27%	10.87	0.34
12/17	1,112	1,114	1,102	1,104	-0.63%	2,800	87億7680万	-0.27%	10.8	0.34
12/16	1,115	1,115	1,101	1,111	-0.54%	6,800	88億3245万	+0.36%	10.87	0.34
12/13	1,115	1,117	1,096	1,117	-0.18%	3,000	88億8015万	+0.9%	10.93	0.34
12/12	1,112	1,119	1,099	1,119	+0.36%	5,000	88億9605万	+1.08%	10.95	0.34
12/11	1,108	1,116	1,093	1,115	+1.55%	18,800	88億6425万	+0.63%	10.91	0.34
12/10	1,095	1,098	1,090	1,098	+0.27%	2,400	87億2910万	-0.9%	10.74	0.33
12/09	1,097	1,101	1,094	1,095	+0.27%	4,100	87億525万	-1.26%	10.71	0.33
12/06	1,091	1,092	1,090	1,092	-0.64%	2,800	86億8140万	-1.53%	10.68	0.33
12/05	1,097	1,099	1,097	1,099	-0.09%	2,400	87億3705万	-1.08%	10.75	0.33
12/04	1,104	1,104	1,095	1,100	-0.63%	4,100	87億4500万	-1.08%	10.76	0.34
12/03	1,104	1,107	1,101	1,107	+0.27%	4,100	88億65万	-0.54%	10.83	0.34
12/02	1,106	1,108	1,092	1,104	+0.36%	4,900	87億7680万	-0.99%	10.8	0.34
11/29	1,115	1,115	1,097	1,100	-0.72%	2,300	87億4500万	-1.43%	10.76	0.34
11/28	1,097	1,108	1,097	1,108	+0.36%	4,700	88億860万	-0.89%	10.84	0.34
11/27	1,105	1,105	1,094	1,104	-0.09%	3,700	87億7680万	-1.25%	10.8	0.34
11/26	1,110	1,110	1,100	1,105	-0.45%	7,200	87億8475万	-1.25%	10.81	0.34
11/25	1,117	1,130	1,104	1,110	-0.63%	9,300	88億2450万	-0.89%	10.86	0.34
11/22	1,126	1,131	1,111	1,117	-0.18%	8,200	88億8015万	-0.36%	10.93	0.34
11/21	1,119	1,122	1,107	1,119	-0.09%	3,300	88億9605万	-0.09%	10.95	0.34
11/20	1,113	1,120	1,113	1,120	+0.72%	2,800	89億400万	+0.09%	10.96	0.34
11/19	1,118	1,118	1,110	1,112	-0.45%	2,800	88億4040万	-0.63%	10.88	0.34
11/18	1,115	1,124	1,115	1,117	+0.9%	3,000	88億8015万	-0.18%	10.93	0.34
11/15	1,137	1,137	1,105	1,107	-0.18%	8,600	88億65万	-0.98%	10.83	0.34
11/14	1,088	1,130	1,088	1,109	+2.02%	7,600	88億1655万	-0.89%	10.85	0.34
11/13	1,091	1,097	1,087	1,087	-1.36%	2,700	86億4165万	-2.69%	10.63	0.33
11/12	1,104	1,125	1,090	1,102	-1.61%	14,700	87億6090万	-1.34%	10.78	0.34
11/11	1,120	1,129	1,120	1,120	+0.36%	1,600	89億400万	+0.27%	10.96	0.34
11/08	1,134	1,134	1,116	1,116	-1.33%	2,600	88億7220万	0%	10.92	0.34
11/07	1,124	1,135	1,124	1,131	+0.18%	5,300	89億9145万	+1.43%	11.06	0.34
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

ムサシ（7521）の株価チャート

2013/08/09～2014/01/08

株価推移

開示資料

決算

株式

チャート