ムサシ（7521）の株価チャート

2014/03/07

2013/10/08～2014/03/07

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
03/07	1,094	1,095	1,087	1,088	-0.64%	800	86億4960万	-0.82%	10.64	0.33
03/06	1,081	1,095	1,081	1,095	+0.92%	2,600	87億525万	-0.36%	10.71	0.33
03/05	1,097	1,097	1,085	1,085	+0.28%	2,200	86億2575万	-1.63%	10.61	0.33
03/04	1,096	1,096	1,082	1,082	0%	1,600	86億190万	-2.17%	10.58	0.33
03/03	1,085	1,090	1,080	1,082	-0.28%	1,700	86億190万	-2.35%	10.58	0.33
02/28	1,085	1,086	1,085	1,085	-0.09%	900	86億2575万	-2.43%	10.61	0.33
02/27	1,095	1,095	1,085	1,086	+0.09%	1,300	86億3370万	-2.78%	10.62	0.33
02/26	1,082	1,090	1,082	1,085	0%	2,300	86億2575万	-3.3%	10.61	0.33
02/25	1,105	1,105	1,080	1,085	0%	3,500	86億2575万	-3.73%	10.61	0.33
02/24	1,090	1,090	1,081	1,085	-0.46%	5,200	86億2575万	-3.98%	10.61	0.33
02/21	1,087	1,091	1,085	1,090	+0.09%	2,000	86億6550万	-3.88%	10.66	0.33
02/20	1,086	1,098	1,085	1,089	+0.09%	3,900	86億5755万	-4.31%	10.65	0.33
02/19	1,089	1,096	1,087	1,088	0%	3,500	86億4960万	-4.65%	10.64	0.33
02/18	1,087	1,089	1,087	1,088	+0.18%	1,100	86億4960万	-4.9%	10.64	0.33
02/17	1,086	1,120	1,086	1,086	+0.18%	2,800	86億3370万	-5.32%	10.62	0.33
02/14	1,100	1,100	1,082	1,084	-1.45%	3,700	86億1780万	-5.82%	10.6	0.33
02/13	1,103	1,108	1,095	1,100	-0.54%	3,600	87億4500万	-4.76%	10.76	0.34
02/12	1,100	1,112	1,100	1,106	+0.82%	2,900	87億9270万	-4.49%	10.82	0.34
02/10	1,101	1,110	1,097	1,097	-1.61%	5,400	87億2115万	-5.43%	10.73	0.33
02/07	1,097	1,115	1,097	1,115	+1.64%	300	88億6425万	-4.04%	10.91	0.34
02/06	1,091	1,110	1,086	1,097	-0.81%	3,400	87億2115万	-5.76%	10.73	0.33
02/05	1,105	1,116	1,100	1,106	-0.72%	10,700	87億9270万	-5.06%	10.82	0.34
02/04	1,118	1,119	1,101	1,114	-2.28%	14,000	88億5630万	-4.38%	10.9	0.34
02/03	1,141	1,168	1,140	1,140	-1.38%	4,300	90億6300万	-2.15%	11.15	0.35
01/31	1,197	1,197	1,145	1,156	+0.78%	7,900	91億9020万	-0.69%	11.31	0.35
01/30	1,155	1,155	1,147	1,147	-3.21%	600	91億1865万	-1.29%	11.22	0.35
01/29	1,169	1,185	1,147	1,185	+1.98%	7,300	94億2075万	+2.07%	11.59	0.36
01/28	1,143	1,162	1,143	1,162	+1.04%	5,700	92億3790万	+0.35%	11.37	0.35
01/27	1,145	1,174	1,144	1,150	-2.95%	7,700	91億4250万	-0.52%	11.25	0.35
01/24	1,195	1,196	1,180	1,185	-1.25%	11,600	94億2075万	+2.69%	11.59	0.36
01/23	1,214	1,214	1,195	1,200	-1.15%	8,100	95億4000万	+4.17%	11.74	0.37
01/22	1,200	1,220	1,190	1,214	+1.34%	10,000	96億5130万	+5.75%	11.87	0.37
01/21	1,181	1,199	1,180	1,198	+1.53%	12,400	95億2410万	+4.72%	11.72	0.37
01/20	1,182	1,182	1,179	1,180	+0.08%	5,700	93億8100万	+3.6%	11.54	0.36
01/17	1,180	1,180	1,174	1,179	+0.51%	4,800	93億7305万	+3.79%	11.53	0.36
01/16	1,169	1,183	1,163	1,173	+0.34%	5,800	93億2535万	+3.53%	11.47	0.36
01/15	1,163	1,169	1,160	1,169	-0.26%	5,000	92億9355万	+3.45%	11.43	0.36
01/14	1,167	1,172	1,160	1,172	0%	3,600	93億1740万	+3.99%	11.46	0.36
01/10	1,182	1,182	1,162	1,172	+0.43%	4,200	93億1740万	+4.18%	11.46	0.36
01/09	1,160	1,177	1,157	1,167	-1.02%	6,600	92億7765万	+4.01%	11.41	0.36
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

ムサシ（7521）の株価チャート

2013/10/08～2014/03/07

株価推移

開示資料

決算

株式

チャート