ムサシ（7521）の株価チャート

2017/01/11

2016/08/10～2017/01/11

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
2017
01/11	1,550	1,550	1,544	1,548	+0.19%	16,400	123億660万	+1.11%	14.75	0.43
01/10	1,544	1,546	1,535	1,545	+0.65%	9,000	122億8275万	+1.05%	14.73	0.43
01/06	1,540	1,541	1,526	1,535	+0.2%	11,400	122億325万	+0.52%	14.63	0.43
01/05	1,527	1,540	1,526	1,532	-0.2%	18,800	121億7940万	+0.46%	14.6	0.42
01/04	1,543	1,543	1,529	1,535	+0.52%	6,700	122億325万	+0.72%	14.63	0.43
2016
12/30	1,531	1,531	1,527	1,527	-0.26%	3,200	121億3965万	+0.26%	14.55	0.42
12/29	1,525	1,531	1,525	1,531	-0.52%	2,500	121億7145万	+0.59%	14.59	0.42
12/28	1,530	1,539	1,528	1,539	+0.72%	3,200	122億3505万	+1.18%	14.67	0.43
12/27	1,536	1,536	1,526	1,528	-0.52%	2,600	121億4760万	+0.66%	14.56	0.42
12/26	1,530	1,537	1,529	1,536	+0.39%	3,900	122億1120万	+1.32%	14.64	0.43
12/22	1,544	1,544	1,530	1,530	-0.91%	2,400	121億6350万	+1.06%	14.58	0.42
12/21	1,537	1,550	1,531	1,544	+0.46%	4,200	122億7480万	+2.18%	14.72	0.43
12/20	1,535	1,538	1,525	1,537	+0.79%	4,400	122億1915万	+1.92%	14.65	0.43
12/19	1,543	1,544	1,520	1,525	-1.87%	6,400	121億2375万	+1.26%	14.53	0.42
12/16	1,565	1,565	1,542	1,554	+1.24%	7,400	123億5430万	+3.32%	14.81	0.43
12/15	1,557	1,557	1,525	1,535	-1.41%	12,600	122億325万	+2.27%	14.63	0.43
12/14	1,557	1,560	1,543	1,557	-0.06%	10,500	123億7815万	+4.01%	14.84	0.43
12/13	1,550	1,558	1,535	1,558	+1.7%	13,100	123億8610万	+4.21%	14.85	0.43
12/12	1,533	1,545	1,527	1,532	0%	11,700	121億7940万	+2.61%	14.6	0.42
12/09	1,499	1,537	1,499	1,532	+1.46%	25,000	121億7940万	+2.61%	14.6	0.42
12/08	1,537	1,537	1,508	1,510	-0.53%	10,200	120億450万	+1.14%	14.39	0.42
12/07	1,515	1,518	1,510	1,518	+0.53%	5,100	120億6810万	+1.61%	14.47	0.42
12/06	1,509	1,511	1,502	1,510	+0.94%	5,400	120億450万	+0.94%	14.39	0.42
12/05	1,490	1,500	1,490	1,496	+0.61%	11,300	118億9320万	-0.13%	14.26	0.41
12/02	1,497	1,497	1,487	1,487	-0.4%	7,300	118億2165万	-0.93%	14.17	0.41
12/01	1,494	1,503	1,492	1,493	+0.07%	6,100	118億6935万	-0.73%	14.23	0.41
11/30	1,486	1,501	1,486	1,492	-0.13%	6,900	118億6140万	-0.93%	14.22	0.41
11/29	1,492	1,498	1,484	1,494	-0.4%	7,000	118億7730万	-0.93%	14.24	0.41
11/28	1,512	1,512	1,500	1,500	-0.79%	6,200	119億2500万	-0.66%	14.3	0.42
11/25	1,509	1,519	1,503	1,512	+0.8%	8,400	120億2040万	0%	14.41	0.42
11/24	1,508	1,508	1,488	1,500	+0.33%	7,100	119億2500万	-0.86%	14.3	0.42
11/22	1,478	1,496	1,478	1,495	+0.67%	9,100	118億8525万	-1.32%	14.25	0.41
11/21	1,482	1,487	1,480	1,485	+0.54%	10,500	118億575万	-2.11%	14.15	0.41
11/18	1,470	1,496	1,465	1,477	+0.48%	25,500	117億4215万	-2.76%	14.08	0.41
11/17	1,479	1,479	1,463	1,470	0%	11,500	116億8650万	-3.42%	14.01	0.41
11/16	1,471	1,472	1,461	1,470	-0.07%	14,800	116億8650万	-3.67%	14.01	0.41
11/15	1,471	1,471	1,465	1,471	0%	6,100	116億9445万	-3.67%	14.02	0.41
11/14	1,500	1,508	1,465	1,471	0%	12,300	116億9445万	-3.73%	14.02	0.41
11/11	1,480	1,480	1,461	1,471	-0.61%	6,200	116億9445万	-3.73%	14.02	0.41
11/10	1,450	1,510	1,450	1,480	+2.56%	14,000	117億6600万	-3.2%	14.11	0.41
11/09	1,516	1,517	1,395	1,443	-4.44%	29,300	114億7185万	-5.62%	13.75	0.4
11/08	1,511	1,525	1,503	1,510	0%	4,900	120億450万	-1.31%	14.39	0.42
11/07	1,519	1,519	1,510	1,510	-0.59%	1,500	120億450万	-1.24%	14.39	0.42
11/04	1,518	1,519	1,510	1,519	-0.72%	4,800	120億7605万	-0.52%	14.48	0.42
11/02	1,566	1,566	1,530	1,530	-1.8%	6,700	121億6350万	+0.39%	14.58	0.42
11/01	1,558	1,559	1,555	1,558	0%	1,400	123億8610万	+2.43%	14.85	0.43
10/31	1,557	1,566	1,555	1,558	-0.51%	1,500	123億8610万	+2.7%	14.85	0.43
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

ムサシ（7521）の株価チャート

2016/08/10～2017/01/11

株価推移

開示資料

決算

株式

チャート