ムサシ（7521）の株価チャート

2016/01/21

2015/08/19～2016/01/21

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
2016
01/21	1,619	1,650	1,610	1,610	+0.06%	3,000	127億9950万	-3.42%	15.92	0.46
01/20	1,595	1,648	1,595	1,609	+0.06%	6,000	127億9155万	-3.54%	15.91	0.46
01/19	1,596	1,660	1,596	1,608	+1.45%	3,900	127億8360万	-3.54%	15.9	0.46
01/18	1,650	1,698	1,580	1,585	-6.76%	9,800	126億75万	-4.86%	15.67	0.45
01/15	1,720	1,789	1,691	1,700	-1.16%	3,900	135億1500万	+2.1%	16.8	0.49
01/14	1,761	1,830	1,661	1,720	-0.06%	8,900	136億7400万	+3.55%	17	0.49
01/13	1,747	1,768	1,721	1,721	-3.59%	3,100	136億8195万	+3.93%	17.01	0.49
01/12	1,798	1,839	1,785	1,785	-0.72%	7,900	141億9075万	+8.25%	17.65	0.51
01/08	1,741	1,825	1,731	1,798	+1.12%	8,600	142億9410万	+9.57%	17.77	0.52
01/07	1,830	1,870	1,750	1,778	-2.31%	11,700	141億3510万	+8.88%	17.58	0.51
01/06	1,843	1,843	1,750	1,820	-1.46%	16,000	144億6900万	+11.86%	17.99	0.52
01/05	1,720	1,900	1,720	1,847	+8.01%	12,200	146億8365万	+14.15%	18.26	0.53
01/04	1,648	1,710	1,621	1,710	+3.89%	10,400	135億9450万	+6.28%	16.9	0.49
2015
12/30	1,650	1,650	1,635	1,646	+2.11%	2,800	130億8570万	+2.55%	16.27	0.47
12/29	1,600	1,612	1,599	1,612	+0.75%	3,300	128億1540万	+0.56%	15.93	0.46
12/28	1,590	1,600	1,590	1,600	0%	1,500	127億2000万	-0.19%	15.82	0.46
12/25	1,603	1,603	1,595	1,600	-0.19%	1,600	127億2000万	-0.19%	15.82	0.46
12/24	1,614	1,614	1,600	1,603	-0.68%	4,100	127億4385万	0%	15.85	0.46
12/22	1,615	1,645	1,613	1,614	+0.06%	3,100	128億3130万	+0.62%	15.95	0.46
12/21	1,615	1,632	1,613	1,613	-0.19%	1,700	128億2335万	+0.62%	15.94	0.46
12/18	1,622	1,622	1,614	1,616	-0.37%	1,700	128億4720万	+0.87%	15.97	0.46
12/17	1,636	1,640	1,620	1,622	-1.1%	2,000	128億9490万	+1.31%	16.03	0.47
12/16	1,649	1,649	1,618	1,640	+1.42%	2,400	130億3800万	+2.56%	16.21	0.47
12/15	1,642	1,649	1,614	1,617	+0.43%	5,000	128億5515万	+1.32%	15.98	0.46
12/14	1,650	1,659	1,610	1,610	-0.31%	8,500	127億9950万	+1%	15.92	0.46
12/11	1,615	1,620	1,615	1,615	+1.96%	7,600	128億3925万	+1.44%	15.96	0.46
12/10	1,584	1,590	1,584	1,584	0%	800	125億9280万	-0.31%	15.66	0.45
12/09	1,580	1,588	1,580	1,584	+0.25%	1,100	125億9280万	-0.19%	15.66	0.45
12/08	1,600	1,600	1,580	1,580	-0.25%	2,300	125億6100万	-0.32%	15.62	0.45
12/07	1,583	1,623	1,583	1,584	-0.88%	1,800	125億9280万	0%	15.66	0.45
12/04	1,585	1,598	1,582	1,598	+3.77%	3,400	127億410万	+1.01%	15.8	0.46
12/03	1,595	1,605	1,510	1,540	-3.75%	4,400	122億4300万	-2.59%	15.22	0.44
12/02	1,604	1,634	1,597	1,600	-0.25%	2,800	127億2000万	+1.14%	15.82	0.46
12/01	1,650	1,650	1,604	1,604	-0.99%	2,100	127億5180万	+1.58%	15.86	0.46
11/30	1,590	1,620	1,590	1,620	+2.21%	2,500	128億7900万	+2.86%	16.01	0.46
11/27	1,625	1,625	1,585	1,585	-2.46%	300	126億75万	+0.89%	15.67	0.45
11/26	1,608	1,629	1,608	1,625	+1.06%	4,000	129億1875万	+3.57%	16.06	0.47
11/25	1,608	1,608	1,600	1,608	0%	1,900	127億8360万	+2.75%	15.9	0.46
11/24	1,608	1,608	1,600	1,608	0%	7,200	127億8360万	+3.01%	15.9	0.46
11/20	1,597	1,608	1,597	1,608	+0.88%	400	127億8360万	+3.21%	15.9	0.46
11/19	1,619	1,619	1,594	1,594	-1.06%	300	126億7230万	+2.57%	15.76	0.46
11/18	1,620	1,620	1,610	1,611	-0.37%	3,100	128億745万	+3.87%	15.93	0.46
11/17	1,593	1,617	1,593	1,617	+1.57%	2,100	128億5515万	+4.52%	15.98	0.46
11/16	1,588	1,593	1,553	1,592	+0.25%	1,900	126億5640万	+3.18%	15.74	0.46
11/13	1,571	1,595	1,570	1,588	+0.44%	1,800	126億2460万	+3.05%	15.7	0.46
11/12	1,579	1,588	1,570	1,581	+0.06%	13,400	125億6895万	+2.8%	15.63	0.45
11/11	1,580	1,580	1,570	1,580	+0.57%	4,100	125億6100万	+2.8%	15.62	0.45
11/10	1,571	1,575	1,531	1,571	+0.06%	21,000	124億8945万	+2.41%	15.53	0.45
11/09	1,570	1,570	1,570	1,570	+1.88%	500	124億8150万	+2.41%	15.52	0.45
11/06	1,535	1,566	1,535	1,541	-0.58%	600	122億5095万	+0.65%	15.23	0.44
11/05	1,547	1,565	1,547	1,550	+1.17%	900	123億2250万	+1.24%	15.32	0.44
11/04	1,535	1,569	1,532	1,532	-0.2%	1,000	121億7940万	-0.07%	15.14	0.44
11/02	1,550	1,560	1,535	1,535	-0.97%	600	122億325万	0%	15.17	0.44
10/30	1,536	1,568	1,536	1,550	0%	1,400	123億2250万	+0.78%	15.32	0.44
10/29	1,541	1,550	1,541	1,550	-0.32%	200	123億2250万	+0.71%	15.32	0.44
10/28	1,550	1,567	1,542	1,555	-0.96%	900	123億6225万	+0.91%	15.37	0.45
10/27	1,530	1,570	1,522	1,570	+3.15%	3,800	124億8150万	+1.82%	15.52	0.45
10/26	1,520	1,538	1,520	1,522	+0.13%	3,200	120億9990万	-1.36%	15.05	0.44
10/23	1,540	1,540	1,519	1,520	0%	5,200	120億8400万	-1.68%	15.03	0.44
10/22	1,516	1,530	1,515	1,520	-0.33%	2,300	120億8400万	-1.87%	15.03	0.44
10/20	1,521	1,525	1,518	1,525	+0.46%	400	121億2375万	-1.74%	15.07	0.44
10/19	1,518	1,528	1,515	1,518	0%	800	120億6810万	-2.32%	15.01	0.44
10/16	1,516	1,518	1,516	1,518	-0.78%	200	120億6810万	-2.44%	15.01	0.44
10/15	1,519	1,576	1,519	1,530	+1.06%	2,100	121億6350万	-1.92%	15.12	0.44
10/14	1,514	1,522	1,514	1,514	-0.39%	2,100	120億3630万	-3.07%	14.97	0.43
10/13	1,520	1,528	1,516	1,520	+0.4%	3,700	120億8400万	-2.94%	15.03	0.44
10/09	1,515	1,524	1,514	1,514	0%	2,600	120億3630万	-3.51%	14.97	0.43
10/08	1,530	1,535	1,514	1,514	-1.05%	1,200	120億3630万	-3.75%	14.97	0.43
10/07	1,530	1,530	1,530	1,530	0%	200	121億6350万	-2.92%	15.12	0.44
10/06	1,530	1,530	1,530	1,530	-1.35%	200	121億6350万	-3.1%	15.12	0.44
10/05	1,509	1,551	1,509	1,551	+2.78%	3,300	123億3045万	-1.9%	15.33	0.44
10/02	1,503	1,515	1,503	1,509	-1.05%	500	119億9655万	-4.67%	14.92	0.43
10/01	1,511	1,580	1,500	1,525	-0.97%	4,400	121億2375万	-3.91%	15.07	0.44
09/30	1,538	1,540	1,496	1,540	-0.06%	1,800	122億4300万	-3.08%	15.22	0.44
09/29	1,581	1,581	1,541	1,541	-2.47%	200	122億5095万	-3.2%	15.23	0.44
09/28	1,552	1,580	1,552	1,580	-1.19%	1,000	125億6100万	-0.88%	15.62	0.45
09/25	1,610	1,610	1,599	1,599	0%	2,900	127億1205万	+0.25%	15.81	0.46
09/24	1,606	1,606	1,570	1,599	+1.52%	2,800	127億1205万	+0.31%	15.81	0.46
09/18	1,575	1,575	1,575	1,575	-1.5%	200	125億2125万	-1.19%	15.57	0.45
09/17	1,575	1,600	1,560	1,599	0%	1,000	127億1205万	+0.25%	15.81	0.46
09/16	1,576	1,599	1,575	1,599	+1.46%	800	127億1205万	+0.31%	15.81	0.46
09/15	1,590	1,590	1,576	1,576	-1.5%	200	125億2920万	-1.07%	15.58	0.45
09/11	1,588	1,600	1,588	1,600	+0.76%	200	127億2000万	+0.38%	15.82	0.46
09/10	1,588	1,598	1,588	1,588	-0.75%	1,400	126億2460万	-0.31%	15.7	0.46
09/09	1,599	1,600	1,599	1,600	+1.01%	300	127億2000万	+0.5%	15.82	0.46
09/08	1,575	1,584	1,575	1,584	+0.57%	900	125億9280万	-0.5%	15.66	0.45
09/07	1,591	1,591	1,575	1,575	-2.05%	200	125億2125万	-1.07%	15.57	0.45
09/04	1,585	1,610	1,585	1,608	+1.45%	2,900	127億8360万	+0.94%	15.9	0.46
09/03	1,585	1,600	1,585	1,585	-0.94%	1,500	126億75万	-0.44%	15.67	0.45
09/02	1,600	1,600	1,566	1,600	0%	7,700	127億2000万	+0.5%	15.82	0.46
09/01	1,631	1,640	1,580	1,600	-1.11%	3,500	127億2000万	+0.5%	15.82	0.46
08/31	1,616	1,630	1,616	1,618	+1.13%	4,800	128億6310万	+1.63%	15.99	0.46
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

ムサシ（7521）の株価チャート

2015/08/19～2016/01/21

株価推移

開示資料

決算

株式

チャート