ムサシ（7521）の株価チャート

2016/10/28

2016/06/03～2016/10/28

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
2016
10/28	1,566	1,568	1,559	1,566	-0.06%	5,300	124億4970万	+3.5%	14.93	0.43
10/27	1,555	1,568	1,555	1,567	+0.9%	2,700	124億5765万	+3.84%	14.93	0.43
10/26	1,570	1,570	1,553	1,553	+0.19%	5,400	123億4635万	+3.19%	14.8	0.43
10/25	1,567	1,567	1,550	1,550	+0.19%	3,600	123億2250万	+3.26%	14.77	0.43
10/24	1,567	1,567	1,546	1,547	+0.39%	3,700	122億9865万	+3.27%	14.74	0.43
10/21	1,534	1,548	1,530	1,541	0%	5,700	122億5095万	+3.01%	14.69	0.43
10/20	1,523	1,542	1,523	1,541	+0.65%	6,000	122億5095万	+3.28%	14.69	0.43
10/19	1,525	1,550	1,525	1,531	-1.16%	3,100	121億7145万	+2.82%	14.59	0.42
10/18	1,550	1,550	1,542	1,549	0%	600	123億1455万	+4.17%	14.76	0.43
10/17	1,541	1,551	1,541	1,549	+0.13%	2,700	123億1455万	+4.38%	14.76	0.43
10/14	1,549	1,561	1,545	1,547	-0.26%	2,600	122億9865万	+4.46%	14.74	0.43
10/13	1,550	1,555	1,542	1,551	-0.26%	8,500	123億3045万	+4.94%	14.78	0.43
10/12	1,540	1,568	1,535	1,555	+2.37%	17,600	123億6225万	+5.42%	14.82	0.43
10/11	1,515	1,519	1,503	1,519	+2.29%	19,600	120億7605万	+3.19%	14.48	0.42
10/07	1,478	1,493	1,478	1,485	+0.41%	1,900	118億575万	+1.02%	14.15	0.41
10/06	1,477	1,492	1,473	1,479	0%	6,800	117億5805万	+0.68%	14.1	0.41
10/05	1,480	1,480	1,477	1,479	-0.07%	3,900	117億5805万	+0.75%	14.1	0.41
10/04	1,481	1,495	1,475	1,480	-0.4%	9,400	117億6600万	+0.82%	14.11	0.41
10/03	1,466	1,505	1,466	1,486	+1.43%	11,000	118億1370万	+1.23%	14.16	0.41
09/30	1,460	1,473	1,458	1,465	+0.48%	4,500	116億4675万	-0.14%	13.96	0.41
09/29	1,460	1,460	1,453	1,458	-0.68%	3,300	115億9110万	-0.61%	13.9	0.4
09/28	1,452	1,468	1,452	1,468	+0.96%	1,200	116億7060万	0%	13.99	0.41
09/27	1,454	1,454	1,454	1,454	0%	200	115億5930万	-0.89%	13.86	0.4
09/26	1,470	1,479	1,450	1,454	-0.07%	3,900	115億5930万	-0.82%	13.86	0.4
09/23	1,468	1,468	1,451	1,455	+0.07%	3,300	115億6725万	-0.75%	13.87	0.4
09/21	1,454	1,454	1,440	1,454	-1.02%	4,200	115億5930万	-0.68%	13.86	0.4
09/20	1,469	1,477	1,432	1,469	-0.07%	3,900	116億7855万	+0.48%	14	0.41
09/16	1,469	1,480	1,454	1,470	+0.07%	2,900	116億8650万	+0.55%	14.01	0.41
09/15	1,465	1,469	1,465	1,469	-0.74%	2,500	116億7855万	+0.48%	14	0.41
09/14	1,447	1,484	1,447	1,480	+1.65%	1,400	117億6600万	+1.3%	14.11	0.41
09/13	1,465	1,485	1,456	1,456	-1.02%	3,300	115億7520万	-0.21%	13.88	0.4
09/12	1,452	1,484	1,452	1,471	-0.74%	2,300	116億9445万	+0.89%	14.02	0.41
09/09	1,457	1,482	1,457	1,482	+0.82%	700	117億8190万	+1.86%	14.12	0.41
09/08	1,475	1,485	1,461	1,470	+0.68%	2,000	116億8650万	+1.17%	14.01	0.41
09/07	1,454	1,495	1,454	1,460	-1.62%	2,400	116億700万	+0.69%	13.91	0.4
09/06	1,482	1,484	1,467	1,484	+0.13%	1,400	117億9780万	+2.42%	14.14	0.41
09/02	1,476	1,482	1,476	1,482	+0.41%	1,400	117億8190万	+2.49%	14.12	0.41
09/01	1,460	1,484	1,460	1,476	+1.37%	1,800	117億3420万	+2.22%	14.07	0.41
08/31	1,452	1,485	1,420	1,456	-0.75%	8,800	115億7520万	+0.97%	13.88	0.4
08/30	1,487	1,487	1,467	1,467	+0.96%	1,000	116億6265万	+1.8%	13.98	0.41
08/29	1,495	1,495	1,450	1,453	-1.96%	2,400	115億5135万	+0.9%	13.85	0.4
08/26	1,485	1,485	1,431	1,482	+0.27%	1,200	117億8190万	+2.92%	14.12	0.41
08/25	1,495	1,498	1,471	1,478	+0.82%	2,200	117億5010万	+2.71%	14.09	0.41
08/24	1,475	1,484	1,410	1,466	-0.34%	3,600	116億5470万	+1.88%	13.97	0.41
08/23	1,494	1,494	1,465	1,471	+0.41%	2,600	116億9445万	+2.22%	14.02	0.41
08/22	1,428	1,468	1,401	1,465	+1.6%	2,400	116億4675万	+1.88%	13.96	0.41
08/19	1,430	1,442	1,424	1,442	0%	800	114億6390万	+0.28%	13.74	0.4
08/18	1,441	1,442	1,413	1,442	-0.96%	600	114億6390万	+0.28%	13.74	0.4
08/17	1,391	1,456	1,391	1,456	+4%	4,100	115億7520万	+1.32%	13.88	0.4
08/16	1,412	1,440	1,400	1,400	-1.06%	2,300	111億3000万	-2.37%	13.34	0.39
08/15	1,442	1,458	1,415	1,415	-2.88%	3,500	112億4925万	-1.32%	13.49	0.39
08/12	1,516	1,516	1,457	1,457	-0.82%	8,100	115億8315万	+1.46%	13.89	0.4
08/10	1,464	1,476	1,445	1,469	+1.73%	3,800	116億7855万	+2.37%	14	0.41
08/09	1,433	1,444	1,410	1,444	+0.77%	900	114億7980万	+0.63%	13.76	0.4
08/08	1,418	1,442	1,418	1,433	+1.06%	2,800	113億9235万	-0.14%	13.66	0.4
08/05	1,388	1,424	1,383	1,418	+0.64%	6,600	112億7310万	-1.25%	13.51	0.39
08/04	1,410	1,422	1,401	1,409	-0.84%	3,500	112億155万	-2.08%	13.43	0.39
08/03	1,410	1,421	1,410	1,421	+0.57%	1,500	112億9695万	-1.39%	13.54	0.39
08/02	1,415	1,423	1,410	1,413	-0.21%	2,500	112億3335万	-2.01%	13.47	0.39
08/01	1,410	1,428	1,410	1,416	-0.21%	1,400	112億5720万	-2.01%	13.5	0.39
07/29	1,427	1,433	1,412	1,419	-0.35%	3,100	112億8105万	-1.6%	13.52	0.39
07/28	1,435	1,435	1,410	1,424	-0.07%	3,400	113億2080万	-1.52%	13.57	0.39
07/27	1,425	1,440	1,401	1,425	-0.28%	10,300	113億2875万	-1.59%	13.58	0.39
07/26	1,442	1,442	1,429	1,429	-0.9%	200	113億6055万	-1.52%	13.62	0.4
07/25	1,457	1,457	1,431	1,442	-1.03%	12,200	114億6390万	-0.83%	13.74	0.4
07/22	1,465	1,465	1,452	1,457	-0.88%	3,800	115億8315万	+0.07%	13.89	0.4
07/21	1,489	1,489	1,460	1,470	-0.27%	1,900	116億8650万	+0.82%	14.01	0.41
07/20	1,480	1,482	1,453	1,474	+1.45%	4,500	117億1830万	+0.89%	14.05	0.41
07/19	1,453	1,460	1,453	1,453	+0.07%	2,700	115億5135万	-0.75%	13.85	0.4
07/15	1,510	1,510	1,450	1,452	-0.89%	7,200	115億4340万	-1.09%	13.84	0.4
07/14	1,500	1,506	1,460	1,465	+0.55%	12,400	116億4675万	-0.54%	13.96	0.41
07/13	1,408	1,464	1,408	1,457	+3.48%	6,900	115億8315万	-1.42%	13.89	0.4
07/12	1,389	1,420	1,379	1,408	+1.59%	7,300	111億9360万	-5.12%	13.42	0.39
07/11	1,386	1,406	1,386	1,386	-1%	4,100	110億1870万	-7.1%	13.21	0.38
07/08	1,436	1,450	1,400	1,400	-3.45%	7,100	111億3000万	-6.6%	13.34	0.39
07/07	1,450	1,450	1,426	1,450	0%	8,100	115億2750万	-3.78%	13.82	0.4
07/06	1,450	1,453	1,436	1,450	0%	3,800	115億2750万	-4.23%	13.82	0.4
07/05	1,451	1,451	1,448	1,450	-0.82%	4,100	115億2750万	-4.73%	13.82	0.4
07/04	1,490	1,490	1,449	1,462	+0.48%	10,900	116億2290万	-4.51%	13.93	0.41
07/01	1,466	1,489	1,450	1,455	-2.28%	5,000	115億6725万	-5.52%	13.87	0.4
06/30	1,498	1,498	1,463	1,489	+1.85%	4,300	118億3755万	-3.94%	14.19	0.41
06/29	1,433	1,518	1,431	1,462	+1.6%	4,800	116億2290万	-6.04%	13.93	0.41
06/28	1,470	1,470	1,410	1,439	-3.49%	6,500	114億4005万	-8.11%	13.71	0.4
06/27	1,377	1,491	1,377	1,491	+10.44%	17,500	118億5345万	-5.45%	14.21	0.41
06/24	1,498	1,521	1,290	1,350	-10%	25,500	107億3250万	-14.88%	12.87	0.37
06/23	1,460	1,523	1,452	1,500	+1.69%	20,000	119億2500万	-6.31%	14.3	0.42
06/22	1,511	1,531	1,470	1,475	-1.99%	24,500	117億2625万	-8.39%	14.06	0.41
06/21	1,560	1,560	1,503	1,505	-0.92%	28,000	119億6475万	-7.04%	14.34	0.42
06/20	1,500	1,522	1,484	1,519	+2.43%	8,600	120億7605万	-6.58%	14.48	0.42
06/17	1,513	1,515	1,475	1,483	-1.98%	11,300	117億8985万	-9.07%	14.13	0.41
06/16	1,558	1,558	1,500	1,513	-0.98%	14,400	120億2835万	-7.57%	14.42	0.42
06/15	1,559	1,596	1,517	1,528	-1.74%	45,800	121億4760万	-6.94%	14.56	0.42
06/14	1,535	1,560	1,530	1,555	+0.32%	17,300	123億6225万	-5.53%	14.82	0.43
06/13	1,580	1,580	1,550	1,550	-1.52%	9,000	123億2250万	-6%	14.77	0.43
06/10	1,593	1,593	1,568	1,574	-1.63%	4,200	125億1330万	-4.78%	15	0.44
06/09	1,615	1,615	1,591	1,600	-0.93%	3,600	127億2000万	-3.32%	15.25	0.44
06/08	1,626	1,626	1,589	1,615	+0.94%	8,600	128億3925万	-2.59%	15.39	0.45
06/07	1,550	1,610	1,548	1,600	+3.09%	17,100	127億2000万	-3.67%	15.25	0.44
06/06	1,590	1,590	1,531	1,552	-2.76%	20,900	123億3840万	-6.73%	14.79	0.43
06/03	1,630	1,630	1,581	1,596	-2.33%	25,200	126億8820万	-4.37%	15.21	0.44

ムサシ（7521）の株価チャート

2016/06/03～2016/10/28

株価推移

開示資料

決算

株式

チャート