ムサシ（7521）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2017/09/07

2017/04/13～2017/09/07

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
2017
09/07	1,769	1,780	1,765	1,765	-0.79%	2,300	140億3175万	+2.98%	17.71	0.48
09/06	1,752	1,795	1,740	1,779	+1.54%	7,500	141億4305万	+3.97%	17.85	0.48
09/05	1,752	1,840	1,751	1,752	0%	25,000	139億2840万	+2.64%	17.58	0.48
09/04	1,745	1,753	1,733	1,752	+1.8%	6,600	139億2840万	+2.76%	17.58	0.48
09/01	1,772	1,773	1,721	1,721	-1.94%	5,700	136億8195万	+1.12%	17.26	0.47
08/31	1,750	1,762	1,725	1,755	+0.86%	18,200	139億5225万	+3.17%	17.61	0.48
08/30	1,730	1,741	1,730	1,740	0%	4,200	138億3300万	+2.47%	17.46	0.47
08/29	1,733	1,749	1,702	1,740	0%	4,800	138億3300万	+2.59%	17.46	0.47
08/28	1,719	1,740	1,719	1,740	+0.93%	5,500	138億3300万	+2.72%	17.46	0.47
08/25	1,748	1,750	1,720	1,724	-0.92%	14,700	137億580万	+1.89%	17.29	0.47
08/24	1,748	1,749	1,720	1,740	+0.12%	9,700	138億3300万	+2.96%	17.46	0.47
08/23	1,729	1,738	1,719	1,738	+2%	10,200	138億1710万	+3.02%	17.43	0.47
08/22	1,691	1,710	1,686	1,704	+0.77%	9,600	135億4680万	+1.13%	17.09	0.46
08/21	1,691	1,691	1,682	1,691	0%	500	134億4345万	+0.48%	16.96	0.46
08/18	1,676	1,700	1,676	1,691	+0.96%	4,800	134億4345万	+0.48%	16.96	0.46
08/17	1,655	1,675	1,655	1,675	+0.96%	2,200	133億1625万	-0.48%	16.8	0.45
08/16	1,669	1,669	1,650	1,659	-0.48%	2,500	131億8905万	-1.37%	16.64	0.45
08/15	1,677	1,677	1,667	1,667	-0.54%	1,000	132億5265万	-0.89%	16.72	0.45
08/14	1,688	1,688	1,675	1,676	-0.77%	600	133億2420万	-0.36%	16.81	0.45
08/10	1,685	1,695	1,680	1,689	+0.6%	2,600	134億2755万	+0.42%	16.94	0.46
08/09	1,680	1,689	1,666	1,679	-0.65%	1,600	133億4805万	-0.12%	16.84	0.46
08/07	1,695	1,710	1,688	1,690	-0.29%	3,300	134億3550万	+0.6%	16.95	0.46
08/04	1,695	1,696	1,695	1,695	+0.3%	300	134億7525万	+1.01%	17	0.46
08/03	1,688	1,695	1,688	1,690	+0.24%	500	134億3550万	+0.78%	16.95	0.46
08/02	1,696	1,696	1,686	1,686	-0.53%	600	134億370万	+0.6%	16.91	0.46
08/01	1,694	1,695	1,693	1,695	+0.06%	900	134億7525万	+1.13%	17	0.46
07/31	1,695	1,695	1,694	1,694	+0.47%	900	134億6730万	+1.07%	16.99	0.46
07/28	1,695	1,695	1,686	1,686	-0.53%	800	134億370万	+0.6%	16.91	0.46
07/27	1,693	1,695	1,684	1,695	-0.12%	1,400	134億7525万	+1.13%	17	0.46
07/26	1,693	1,700	1,680	1,697	+1.13%	6,100	134億9115万	+1.25%	17.02	0.46
07/25	1,695	1,695	1,677	1,678	+0.12%	4,200	133億4010万	+0.06%	16.83	0.46
07/24	1,689	1,696	1,674	1,676	-0.42%	1,700	133億2420万	-0.12%	16.81	0.45
07/21	1,681	1,688	1,681	1,683	-0.41%	700	133億7985万	+0.18%	16.88	0.46
07/20	1,695	1,697	1,671	1,690	+0.54%	1,800	134億3550万	+0.54%	16.95	0.46
07/19	1,681	1,681	1,681	1,681	+0.36%	500	133億6395万	0%	16.86	0.46
07/18	1,678	1,681	1,675	1,675	-0.18%	500	133億1625万	-0.42%	16.8	0.45
07/14	1,680	1,680	1,671	1,678	+0.42%	1,000	133億4010万	-0.24%	16.83	0.46
07/13	1,668	1,689	1,666	1,671	-0.54%	1,500	132億8445万	-0.71%	16.76	0.45
07/12	1,680	1,680	1,680	1,680	0%	200	133億5600万	-0.24%	16.85	0.46
07/11	1,679	1,680	1,679	1,680	+1.08%	1,400	133億5600万	-0.3%	16.85	0.46
07/10	1,668	1,668	1,661	1,662	+0.06%	600	132億1290万	-1.36%	16.67	0.45
07/07	1,661	1,661	1,661	1,661	0%	300	132億495万	-1.48%	16.66	0.45
07/06	1,669	1,669	1,661	1,661	-0.48%	700	132億495万	-1.54%	16.66	0.45
07/05	1,663	1,669	1,663	1,669	+0.36%	300	132億6855万	-1.01%	16.74	0.45
07/04	1,696	1,700	1,655	1,663	0%	5,800	132億2085万	-1.36%	16.68	0.45
07/03	1,653	1,663	1,653	1,663	+0.6%	600	132億2085万	-1.31%	16.68	0.45
06/30	1,666	1,666	1,644	1,653	0%	3,000	131億4135万	-1.9%	16.58	0.45
06/29	1,652	1,669	1,652	1,653	-0.96%	1,600	131億4135万	-1.9%	16.58	0.45
06/28	1,689	1,689	1,667	1,669	-0.89%	1,800	132億6855万	-0.95%	16.74	0.45
06/27	1,698	1,698	1,664	1,684	-0.82%	2,900	133億8780万	-0.06%	16.89	0.46
06/26	1,704	1,704	1,694	1,698	+0.24%	3,000	134億9910万	+0.89%	17.03	0.46
06/23	1,709	1,709	1,694	1,694	+0.06%	3,100	134億6730万	+0.71%	16.99	0.46
06/22	1,693	1,696	1,693	1,693	0%	400	134億5935万	+0.77%	16.98	0.46
06/21	1,698	1,698	1,693	1,693	-0.99%	800	134億5935万	+0.83%	16.98	0.46
06/20	1,716	1,716	1,693	1,710	-0.35%	2,400	135億9450万	+1.97%	17.15	0.46
06/19	1,723	1,723	1,700	1,716	-0.06%	400	136億4220万	+2.26%	17.21	0.47
06/16	1,733	1,733	1,717	1,717	+1%	5,000	136億5015万	+2.45%	17.22	0.47
06/15	1,698	1,700	1,698	1,700	+0.06%	2,000	135億1500万	+1.49%	17.05	0.46
06/14	1,699	1,699	1,699	1,699	0%	200	135億705万	+1.43%	17.04	0.46
06/13	1,688	1,699	1,688	1,699	+0.65%	600	135億705万	+1.43%	17.04	0.46
06/12	1,686	1,704	1,676	1,688	-1.06%	9,100	134億1960万	+0.84%	16.93	0.46
06/09	1,710	1,710	1,695	1,706	+0.77%	800	135億6270万	+1.91%	17.11	0.46
06/08	1,698	1,703	1,693	1,693	-0.88%	800	134億5935万	+1.2%	16.98	0.46
06/07	1,702	1,713	1,695	1,708	+1.49%	29,000	135億7860万	+2.21%	17.13	0.46
06/06	1,683	1,683	1,683	1,683	0%	200	133億7985万	+0.84%	16.88	0.46
06/05	1,685	1,685	1,656	1,683	+0.72%	500	133億7985万	+0.84%	16.88	0.46
06/02	1,670	1,672	1,656	1,671	+0.91%	1,400	132億8445万	+0.18%	16.76	0.45
06/01	1,670	1,670	1,656	1,656	+0.3%	500	131億6520万	-0.72%	16.61	0.45
05/31	1,651	1,651	1,651	1,651	0%	100	131億2545万	-1.08%	16.56	0.45
05/30	1,641	1,651	1,641	1,651	-0.06%	700	131億2545万	-1.08%	16.56	0.45
05/29	1,652	1,652	1,640	1,652	0%	3,100	131億3340万	-1.08%	16.57	0.45
05/26	1,665	1,665	1,643	1,652	-0.9%	3,900	131億3340万	-1.08%	16.57	0.45
05/25	1,655	1,670	1,655	1,667	+0.66%	2,100	132億5265万	-0.12%	16.72	0.45
05/24	1,647	1,665	1,645	1,656	+0.42%	10,400	131億6520万	-0.72%	16.61	0.45
05/23	1,679	1,679	1,647	1,649	-0.18%	4,500	131億955万	-1.14%	16.54	0.45
05/22	1,650	1,688	1,649	1,652	0%	7,200	131億3340万	-0.96%	16.57	0.45
05/19	1,659	1,659	1,650	1,652	-0.42%	1,400	131億3340万	-0.9%	16.57	0.45
05/18	1,651	1,660	1,632	1,659	0%	3,600	131億8905万	-0.54%	16.64	0.45
05/17	1,655	1,700	1,615	1,659	-3.83%	19,900	131億8905万	-0.6%	16.64	0.45
05/16	1,694	1,725	1,694	1,725	+2.8%	11,300	137億1375万	+3.29%	17.3	0.47
05/15	1,695	1,695	1,675	1,678	-1%	1,100	133億4010万	+0.6%	16.83	0.46
05/12	1,698	1,698	1,692	1,695	-0.18%	400	134億7525万	+1.56%	17	0.46
05/11	1,697	1,698	1,672	1,698	+0.47%	3,600	134億9910万	+1.74%	17.03	0.46
05/10	1,688	1,690	1,678	1,690	+1.14%	1,100	134億3550万	+1.2%	16.95	0.46
05/09	1,680	1,692	1,671	1,671	-0.77%	2,300	132億8445万	0%	16.76	0.45
05/08	1,685	1,685	1,654	1,684	-0.06%	900	133億8780万	+0.66%	16.89	0.46
05/02	1,699	1,699	1,677	1,685	+1.51%	2,800	133億9575万	+0.66%	16.9	0.46
05/01	1,657	1,660	1,653	1,660	+0.18%	500	131億9700万	-0.9%	16.65	0.45
04/28	1,667	1,667	1,651	1,657	-0.6%	1,100	131億7315万	-1.19%	16.62	0.45
04/27	1,670	1,670	1,655	1,667	-0.18%	1,400	132億5265万	-0.66%	16.72	0.45
04/26	1,670	1,670	1,668	1,670	+0.12%	800	132億7650万	-0.54%	16.75	0.45
04/25	1,680	1,680	1,668	1,668	0%	1,100	132億6060万	-0.71%	16.73	0.45
04/24	1,688	1,688	1,665	1,668	0%	2,200	132億6060万	-0.77%	16.73	0.45
04/21	1,662	1,669	1,660	1,668	+0.36%	1,100	132億6060万	-0.77%	16.73	0.45
04/20	1,662	1,662	1,662	1,662	0%	300	132億1290万	-1.13%	16.67	0.45
04/19	1,629	1,678	1,629	1,662	+2.03%	1,400	132億1290万	-1.13%	16.67	0.45
04/18	1,623	1,642	1,614	1,629	-0.97%	4,300	129億5055万	-3.15%	16.34	0.44
04/17	1,645	1,645	1,645	1,645	0%	100	130億7775万	-2.32%	16.5	0.45
04/14	1,648	1,648	1,620	1,645	-0.18%	2,100	130億7775万	-2.43%	16.5	0.45
04/13	1,626	1,650	1,614	1,648	+1.35%	1,900	131億160万	-2.37%	16.53	0.45

ムサシ（7521）の株価チャート

2017/04/13～2017/09/07

株価推移

開示資料

決算

株式

チャート