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

2018/03/26

2017/10/26～2018/03/26

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
2018
03/26	2,144	2,148	2,075	2,124	-0.65%	5,300	168億8580万	+3.86%	19.51	0.53
03/23	2,148	2,148	2,098	2,138	-0.47%	8,100	169億9710万	+4.86%	19.63	0.53
03/22	2,104	2,148	2,091	2,148	+1.8%	10,200	170億7660万	+5.71%	19.73	0.53
03/20	2,024	2,152	2,024	2,110	+1.01%	16,600	167億7450万	+4.2%	19.38	0.52
03/19	2,108	2,108	2,037	2,089	+0.58%	3,700	166億755万	+3.42%	19.18	0.52
03/16	2,067	2,080	2,058	2,077	+0.29%	1,800	165億1215万	+3.13%	19.07	0.52
03/15	2,076	2,077	2,064	2,071	-0.29%	2,000	164億6445万	+3.09%	19.02	0.51
03/14	2,058	2,077	2,058	2,077	+0.92%	800	165億1215万	+3.54%	19.07	0.52
03/13	2,077	2,077	2,041	2,058	-0.91%	3,600	163億6110万	+2.85%	18.9	0.51
03/12	2,039	2,117	2,039	2,077	+1.86%	13,100	165億1215万	+4.01%	19.07	0.52
03/09	2,011	2,039	2,011	2,039	+0.2%	800	162億1005万	+2.26%	18.73	0.51
03/08	2,027	2,063	2,027	2,035	-0.78%	300	161億7825万	+2.21%	18.69	0.51
03/07	2,039	2,051	2,026	2,051	+0.29%	700	163億545万	+3.17%	18.84	0.51
03/06	2,102	2,103	2,045	2,045	0%	2,600	162億5775万	+2.97%	18.78	0.51
03/05	2,021	2,045	2,006	2,045	+0.99%	600	162億5775万	+3.18%	18.78	0.51
03/02	2,021	2,025	2,000	2,025	+0.2%	8,000	160億9875万	+2.27%	18.6	0.5
03/01	2,007	2,027	2,007	2,021	+0.75%	10,500	160億6695万	+2.07%	18.56	0.5
02/28	1,979	2,006	1,979	2,006	+0.96%	700	159億4770万	+1.36%	18.42	0.5
02/27	1,962	2,009	1,962	1,987	+1.43%	9,900	157億9665万	+0.4%	18.25	0.49
02/26	1,952	1,984	1,950	1,959	-2.25%	9,200	155億7405万	-1.06%	17.99	0.49
02/23	1,985	2,008	1,951	2,004	+0.8%	16,500	159億3180万	+1.16%	18.4	0.5
02/22	2,000	2,000	1,955	1,988	-1.09%	1,100	158億460万	+0.45%	18.26	0.49
02/21	2,000	2,010	1,972	2,010	+1.01%	4,800	159億7950万	+1.62%	18.46	0.5
02/20	1,961	1,990	1,952	1,990	+1.48%	2,600	158億2050万	+0.81%	18.28	0.49
02/19	1,936	1,961	1,936	1,961	-0.46%	200	155億8995万	-0.51%	18.01	0.49
02/16	1,970	1,970	1,970	1,970	+1.29%	100	156億6150万	0%	18.09	0.49
02/15	1,974	1,986	1,932	1,945	-2.26%	4,200	154億6275万	-1.12%	17.86	0.48
02/14	1,990	2,000	1,968	1,990	+0.76%	11,600	158億2050万	+1.32%	18.28	0.49
02/13	1,946	2,000	1,946	1,975	+1.18%	6,500	157億125万	+0.77%	18.14	0.49
02/09	1,917	1,986	1,917	1,952	-0.2%	4,700	155億1840万	-0.26%	17.93	0.48
02/08	1,985	1,985	1,956	1,956	-0.96%	1,200	155億5020万	+0.2%	17.96	0.49
02/07	1,919	1,999	1,919	1,975	+1.18%	13,900	157億125万	+1.44%	18.14	0.49
02/06	1,856	1,975	1,851	1,952	-1.21%	11,000	155億1840万	+0.51%	17.93	0.48
02/05	1,952	1,976	1,952	1,976	-1.2%	1,200	157億920万	+1.96%	18.15	0.49
02/02	1,964	2,012	1,960	2,000	+2.62%	7,300	159億	+3.47%	18.37	0.5
02/01	1,982	1,982	1,942	1,949	-0.86%	600	154億9455万	+1.14%	17.9	0.48
01/31	1,988	1,988	1,966	1,966	-1.5%	2,200	156億2970万	+2.13%	18.06	0.49
01/30	2,020	2,030	1,970	1,996	+1.68%	27,100	158億6820万	+3.9%	18.33	0.5
01/29	1,980	1,987	1,963	1,963	-1.21%	1,200	156億585万	+2.4%	18.03	0.49
01/26	1,997	2,007	1,985	1,987	-1.39%	2,000	157億9665万	+3.76%	18.25	0.49
01/25	2,002	2,020	1,985	2,015	+0.5%	12,200	160億1925万	+5.5%	18.51	0.5
01/24	1,992	2,020	1,985	2,005	-0.35%	13,000	159億3975万	+5.3%	18.41	0.5
01/23	2,002	2,012	1,977	2,012	+1%	4,000	159億9540万	+6.01%	18.48	0.5
01/22	1,995	1,995	1,982	1,992	-0.45%	1,300	158億3640万	+5.29%	18.29	0.49
01/19	1,989	2,012	1,977	2,001	+2.04%	12,600	159億795万	+5.99%	18.38	0.5
01/18	1,957	1,980	1,957	1,961	+0.51%	1,200	155億8995万	+4.2%	18.01	0.49
01/17	1,910	1,980	1,910	1,951	+1.77%	10,300	155億1045万	+3.89%	17.92	0.48
01/16	1,890	1,926	1,890	1,917	+0.21%	800	152億4015万	+2.4%	17.61	0.48
01/15	1,924	1,940	1,908	1,913	-0.88%	5,200	152億835万	+2.46%	17.57	0.48
01/12	1,855	1,930	1,854	1,930	+2.22%	15,800	153億4350万	+3.65%	17.72	0.48
01/11	1,869	1,888	1,850	1,888	+1.02%	1,200	150億960万	+1.72%	17.34	0.47
01/10	1,884	1,884	1,851	1,869	-1.37%	5,500	148億5855万	+0.92%	17.16	0.46
01/09	1,898	1,914	1,891	1,895	-0.11%	1,500	150億6525万	+2.6%	17.4	0.47
01/05	1,893	1,900	1,860	1,897	+3.04%	9,000	150億8115万	+2.99%	17.42	0.47
01/04	1,853	1,853	1,838	1,841	+0.33%	1,800	146億3595万	+0.27%	16.91	0.46
2017
12/29	1,838	1,838	1,822	1,835	-0.16%	1,200	145億8825万	+0.16%	16.85	0.46
12/28	1,837	1,838	1,837	1,838	-0.22%	300	146億1210万	+0.44%	16.88	0.46
12/27	1,842	1,850	1,842	1,842	-0.49%	800	146億4390万	+0.82%	16.92	0.46
12/26	1,853	1,855	1,851	1,851	-0.96%	1,700	147億1545万	+1.48%	17	0.46
12/25	1,900	1,900	1,869	1,869	-1.01%	1,800	148億5855万	+2.69%	17.16	0.46
12/22	1,875	1,889	1,875	1,888	+0.75%	600	150億960万	+4.02%	17.34	0.47
12/21	1,890	1,890	1,874	1,874	-1%	300	148億9830万	+3.59%	17.21	0.47
12/20	1,909	1,920	1,893	1,893	-0.84%	800	150億4935万	+4.93%	17.38	0.47
12/19	1,869	1,909	1,860	1,909	+2.8%	7,900	151億7655万	+6.11%	17.53	0.47
12/18	1,898	1,904	1,817	1,857	-0.21%	4,500	147億6315万	+3.51%	17.05	0.46
12/15	1,861	1,866	1,787	1,861	0%	2,400	147億9495万	+3.79%	17.09	0.46
12/14	1,874	1,874	1,845	1,861	-0.69%	2,700	147億9495万	+3.85%	17.09	0.46
12/13	1,880	1,880	1,840	1,874	-0.32%	700	148億9830万	+4.52%	17.21	0.47
12/12	1,900	1,900	1,855	1,880	+0.8%	5,100	149億4600万	+4.85%	17.27	0.47
12/11	1,865	1,880	1,847	1,865	+0.97%	3,900	148億2675万	+4.07%	17.13	0.46
12/08	1,810	1,850	1,800	1,847	+2.73%	5,000	146億8365万	+3.18%	16.96	0.46
12/07	1,808	1,816	1,798	1,798	0%	2,800	142億9410万	+0.45%	16.51	0.45
12/06	1,800	1,816	1,750	1,798	-0.11%	8,200	142億9410万	+0.33%	16.51	0.45
12/05	1,789	1,810	1,771	1,800	+1.47%	15,600	143億1000万	+0.39%	16.53	0.45
12/04	1,774	1,774	1,774	1,774	0%	1,100	141億330万	-1.22%	16.29	0.44
12/01	1,756	1,774	1,753	1,774	+1.03%	10,100	141億330万	-1.44%	16.29	0.44
11/30	1,760	1,765	1,751	1,756	-0.51%	3,200	139億6020万	-2.66%	16.13	0.44
11/29	1,747	1,774	1,747	1,765	+1.09%	4,800	140億3175万	-2.38%	16.21	0.44
11/28	1,756	1,756	1,742	1,746	-0.63%	3,500	138億8070万	-3.64%	16.03	0.43
11/27	1,775	1,775	1,749	1,757	-0.4%	1,200	139億6815万	-3.25%	16.14	0.44
11/24	1,775	1,775	1,747	1,764	0%	3,300	140億2380万	-3.08%	16.2	0.44
11/22	1,763	1,778	1,752	1,764	+0.06%	7,900	140億2380万	-3.4%	16.2	0.44
11/21	1,761	1,778	1,760	1,763	+0.11%	3,900	140億1585万	-3.77%	16.19	0.44
11/20	1,734	1,793	1,734	1,761	+0.4%	5,100	139億9995万	-3.98%	16.17	0.44
11/17	1,732	1,759	1,732	1,754	+1.21%	4,100	139億4430万	-4.57%	16.11	0.44
11/16	1,750	1,767	1,733	1,733	-0.97%	8,200	137億7735万	-6.02%	15.92	0.43
11/15	1,740	1,785	1,726	1,750	-0.11%	18,900	139億1250万	-5.56%	16.07	0.43
11/14	1,800	1,803	1,745	1,752	-2.67%	6,500	139億2840万	-5.81%	16.09	0.44
11/13	1,823	1,823	1,785	1,800	-1.26%	6,100	143億1000万	-3.59%	16.53	0.45
11/10	1,833	1,841	1,816	1,823	-0.55%	5,400	144億9285万	-2.67%	16.74	0.45
11/09	1,882	1,882	1,831	1,833	-2.86%	6,400	145億7235万	-2.45%	16.83	0.46
11/08	1,850	1,889	1,830	1,887	+0.91%	21,100	150億165万	+0.11%	17.33	0.47
11/07	1,838	1,872	1,835	1,870	+0.75%	6,400	148億6650万	-1.01%	17.17	0.46
11/06	1,830	1,859	1,810	1,856	+1.2%	8,700	147億5520万	-2.01%	17.04	0.46
11/02	1,850	1,851	1,830	1,834	+0.22%	4,300	145億8030万	-3.47%	16.84	0.46
11/01	1,847	1,847	1,721	1,830	-0.92%	29,400	145億4850万	-3.94%	16.81	0.45
10/31	1,837	1,847	1,831	1,847	+0.54%	4,200	146億8365万	-3.35%	16.96	0.46
10/30	1,848	1,851	1,830	1,837	-1.66%	4,400	146億415万	-4.17%	16.87	0.46
10/27	1,875	1,878	1,835	1,868	-0.27%	6,600	148億5060万	-2.81%	17.16	0.46
10/26	1,894	1,903	1,855	1,873	+0.38%	7,800	148億9035万	-2.8%	17.2	0.47

ムサシ（7521）の株価チャート

2017/10/26～2018/03/26

株価推移

開示資料

決算

株式

チャート