ムサシ（7521）の株価チャート

2015/08/28

2015/04/03～2015/08/28

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
2015
08/28	1,600	1,600	1,590	1,600	0%	2,800	127億2000万	+0.63%	15.82	0.46
08/27	1,571	1,600	1,569	1,600	+1.91%	2,200	127億2000万	+0.63%	15.82	0.46
08/26	1,584	1,590	1,570	1,570	-1.88%	2,400	124億8150万	-1.26%	15.52	0.45
08/25	1,600	1,610	1,560	1,600	-0.62%	13,500	127億2000万	+0.63%	15.82	0.46
08/24	1,580	1,610	1,565	1,610	+1.26%	16,100	127億9950万	+1.26%	15.92	0.46
08/21	1,565	1,593	1,565	1,590	-0.38%	3,400	126億4050万	0%	15.72	0.46
08/20	1,593	1,605	1,593	1,596	+0.19%	1,300	126億8820万	+0.38%	15.78	0.46
08/19	1,593	1,593	1,593	1,593	-1.06%	100	126億6435万	+0.19%	15.75	0.46
08/18	1,600	1,614	1,590	1,610	+1.58%	6,900	127億9950万	+1.26%	15.92	0.46
08/17	1,585	1,585	1,575	1,585	0%	2,100	126億75万	-0.31%	15.67	0.45
08/14	1,600	1,600	1,585	1,585	-0.94%	800	126億75万	-0.31%	15.67	0.45
08/13	1,610	1,610	1,589	1,600	+0.69%	1,400	127億2000万	+0.63%	15.82	0.46
08/12	1,615	1,615	1,579	1,589	+1.02%	7,200	126億3255万	0%	15.71	0.46
08/11	1,568	1,599	1,568	1,573	-0.82%	1,800	125億535万	-0.94%	15.55	0.45
08/10	1,584	1,600	1,584	1,586	+0.95%	4,400	126億870万	-0.19%	15.68	0.45
08/07	1,571	1,571	1,571	1,571	-0.82%	200	124億8945万	-1.13%	15.53	0.45
08/05	1,571	1,584	1,571	1,584	0%	1,900	125億9280万	-0.44%	15.66	0.45
08/04	1,584	1,585	1,575	1,584	-1%	900	125億9280万	-0.38%	15.66	0.45
08/03	1,588	1,600	1,571	1,600	+0.95%	6,000	127億2000万	+0.69%	15.82	0.46
07/31	1,590	1,590	1,561	1,585	-0.31%	3,700	126億75万	-0.19%	15.67	0.45
07/30	1,580	1,590	1,580	1,590	0%	600	126億4050万	+0.13%	15.72	0.46
07/29	1,555	1,590	1,555	1,590	0%	1,100	126億4050万	+0.25%	15.72	0.46
07/28	1,590	1,590	1,574	1,590	0%	1,100	126億4050万	+0.32%	15.72	0.46
07/27	1,580	1,590	1,580	1,590	0%	1,400	126億4050万	+0.38%	15.72	0.46
07/24	1,589	1,590	1,560	1,590	0%	2,500	126億4050万	+0.32%	15.72	0.46
07/23	1,590	1,590	1,590	1,590	0%	2,200	126億4050万	+0.44%	15.72	0.46
07/22	1,574	1,590	1,574	1,590	0%	300	126億4050万	+0.44%	15.72	0.46
07/21	1,615	1,615	1,590	1,590	0%	4,700	126億4050万	+0.44%	15.72	0.46
07/17	1,558	1,598	1,558	1,590	-0.5%	7,000	126億4050万	+0.44%	15.72	0.46
07/16	1,598	1,598	1,582	1,598	0%	2,500	127億410万	+0.95%	15.8	0.46
07/15	1,599	1,599	1,590	1,598	-0.06%	1,000	127億410万	+0.88%	15.8	0.46
07/14	1,600	1,600	1,584	1,599	0%	4,300	127億1205万	+1.01%	15.81	0.46
07/13	1,589	1,600	1,589	1,599	0%	4,500	127億1205万	+1.01%	15.81	0.46
07/10	1,599	1,599	1,586	1,599	0%	2,500	127億1205万	+1.07%	15.81	0.46
07/09	1,530	1,599	1,523	1,599	+1.78%	10,000	127億1205万	+1.2%	15.81	0.46
07/08	1,572	1,581	1,530	1,571	-0.06%	8,700	124億8945万	-0.44%	15.53	0.45
07/07	1,555	1,587	1,555	1,572	0%	800	124億9740万	-0.32%	15.54	0.45
07/06	1,604	1,605	1,572	1,572	-0.95%	700	124億9740万	-0.25%	15.54	0.45
07/03	1,598	1,600	1,570	1,587	-1%	3,100	126億1665万	+0.83%	15.69	0.45
07/02	1,573	1,603	1,568	1,603	-0.12%	2,600	127億4385万	+2.1%	15.85	0.46
07/01	1,606	1,607	1,566	1,605	+1.9%	11,500	127億5975万	+2.56%	15.87	0.46
06/30	1,561	1,577	1,535	1,575	+0.9%	2,200	125億2125万	+1.03%	15.57	0.45
06/29	1,547	1,580	1,539	1,561	-0.57%	4,100	124億995万	+0.45%	15.43	0.45
06/26	1,575	1,575	1,570	1,570	0%	1,200	124億8150万	+1.29%	15.52	0.45
06/25	1,555	1,579	1,552	1,570	+0.64%	6,600	124億8150万	+1.68%	15.52	0.45
06/24	1,562	1,562	1,556	1,560	-0.13%	3,000	124億200万	+1.43%	15.42	0.45
06/23	1,570	1,570	1,550	1,562	-0.51%	7,900	124億1790万	+1.96%	15.44	0.45
06/22	1,599	1,600	1,551	1,570	-1.57%	2,700	124億8150万	+2.88%	15.52	0.45
06/19	1,596	1,596	1,550	1,595	+2.51%	12,600	126億8025万	+4.93%	15.77	0.46
06/18	1,560	1,568	1,550	1,556	-1.33%	5,500	123億7020万	+2.91%	15.38	0.45
06/17	1,595	1,595	1,552	1,577	-1.44%	5,200	125億3715万	+4.71%	15.59	0.45
06/16	1,600	1,600	1,590	1,600	+0.69%	8,000	127億2000万	+6.6%	15.82	0.46
06/15	1,551	1,595	1,551	1,589	+0.38%	6,000	126億3255万	+6.43%	15.71	0.46
06/12	1,601	1,608	1,562	1,583	-2.1%	3,500	125億8485万	+6.53%	15.65	0.45
06/11	1,593	1,620	1,593	1,617	+1.7%	17,200	128億5515万	+9.33%	15.98	0.46
06/10	1,578	1,590	1,576	1,590	+0.51%	3,200	126億4050万	+8.09%	15.72	0.46
06/09	1,577	1,582	1,551	1,582	+0.32%	9,200	125億7690万	+8.13%	15.64	0.45
06/08	1,547	1,577	1,547	1,577	+1.94%	9,000	125億3715万	+8.38%	15.59	0.45
06/05	1,550	1,551	1,503	1,547	-1.09%	17,600	122億9865万	+6.84%	15.29	0.44
06/04	1,538	1,565	1,521	1,564	+1.03%	18,500	124億3380万	+8.46%	15.46	0.45
06/03	1,545	1,548	1,518	1,548	+0.58%	11,700	123億660万	+7.87%	15.3	0.44
06/02	1,520	1,539	1,516	1,539	+1.58%	17,300	122億3505万	+7.7%	15.21	0.44
06/01	1,498	1,517	1,490	1,515	+1.2%	16,500	120億4425万	+6.47%	14.98	0.43
05/29	1,497	1,497	1,482	1,497	+1.77%	19,200	119億115万	+5.72%	14.8	0.43
05/28	1,470	1,496	1,444	1,471	+1.17%	22,800	116億9445万	+4.1%	14.54	0.42
05/27	1,440	1,469	1,440	1,454	-0.82%	11,700	115億5930万	+3.05%	14.37	0.42
05/26	1,452	1,467	1,441	1,466	+1.1%	14,900	116億5470万	+3.97%	14.49	0.42
05/25	1,447	1,450	1,434	1,450	+1.75%	12,800	115億2750万	+2.98%	14.33	0.42
05/22	1,420	1,425	1,414	1,425	+0.78%	13,200	113億2875万	+1.35%	14.09	0.41
05/21	1,414	1,414	1,404	1,414	+0.57%	5,500	112億4130万	+0.64%	13.98	0.41
05/20	1,404	1,420	1,400	1,406	-0.99%	6,300	111億7770万	+0.14%	13.9	0.4
05/19	1,415	1,420	1,400	1,420	+0.35%	7,000	112億8900万	+1.28%	14.04	0.41
05/18	1,390	1,415	1,390	1,415	+1.73%	8,600	112億4925万	+1.07%	13.99	0.41
05/15	1,374	1,399	1,374	1,391	-2.11%	16,000	110億5845万	-0.5%	13.75	0.4
05/14	1,418	1,435	1,418	1,421	-0.91%	6,100	112億9695万	+1.65%	14.05	0.41
05/13	1,408	1,434	1,402	1,434	+1.7%	7,900	114億30万	+2.65%	14.18	0.41
05/12	1,415	1,425	1,410	1,410	-0.35%	5,300	112億950万	+1.15%	13.94	0.4
05/11	1,410	1,415	1,355	1,415	+0.5%	14,100	112億4925万	+1.58%	13.99	0.41
05/08	1,408	1,409	1,398	1,408	+0.21%	3,100	111億9360万	+1%	13.92	0.4
05/07	1,400	1,405	1,390	1,405	+0.72%	11,400	111億6975万	+0.57%	13.89	0.4
05/01	1,385	1,401	1,381	1,395	-0.21%	6,600	110億9025万	-0.29%	13.79	0.4
04/30	1,378	1,404	1,376	1,398	-0.21%	6,400	111億1410万	-0.36%	13.82	0.4
04/28	1,400	1,402	1,380	1,401	+1.01%	16,500	111億3795万	-0.43%	13.85	0.4
04/27	1,402	1,403	1,381	1,387	-0.5%	6,200	110億2665万	-1.84%	13.71	0.4
04/24	1,395	1,399	1,372	1,394	-0.21%	3,400	110億8230万	-1.69%	13.78	0.4
04/23	1,380	1,398	1,380	1,397	+1.23%	9,600	111億615万	-1.55%	13.81	0.4
04/22	1,360	1,380	1,352	1,380	+2.15%	14,700	109億7100万	-2.89%	13.64	0.4
04/21	1,409	1,409	1,350	1,351	-4.32%	23,100	107億4045万	-5.06%	13.35	0.39
04/20	1,409	1,424	1,381	1,412	-1.12%	20,000	112億2540万	-1.05%	13.96	0.4
04/17	1,420	1,429	1,418	1,428	+0.56%	11,000	113億5260万	0%	14.12	0.41
04/16	1,416	1,420	1,401	1,420	+0.35%	14,400	112億8900万	-0.56%	14.04	0.41
04/15	1,391	1,415	1,387	1,415	+0.43%	8,900	112億4925万	-0.98%	13.99	0.41
04/14	1,396	1,409	1,384	1,409	+0.64%	6,900	112億155万	-1.47%	13.93	0.4
04/13	1,389	1,400	1,382	1,400	+0.79%	11,100	111億3000万	-2.1%	13.84	0.4
04/10	1,358	1,400	1,358	1,389	+2.36%	30,100	110億4255万	-2.87%	13.73	0.4
04/09	1,358	1,361	1,341	1,357	-0.07%	11,800	107億8815万	-5.1%	13.41	0.39
04/08	1,379	1,381	1,349	1,358	-1.81%	11,700	107億9610万	-5.17%	13.42	0.39
04/07	1,390	1,390	1,350	1,383	-0.5%	13,900	109億9485万	-3.62%	13.67	0.4
04/06	1,381	1,400	1,381	1,390	+0.65%	8,600	110億5050万	-3.2%	13.74	0.4
04/03	1,356	1,381	1,353	1,381	+1.84%	10,300	109億7895万	-3.96%	13.65	0.4

ムサシ（7521）の株価チャート

2015/04/03～2015/08/28

株価推移

開示資料

決算

株式

チャート