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

2018/05/24

2017/12/25～2018/05/24

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
05/24	2,298	2,299	2,248	2,299	+0.04%	2,200	182億7705万	+4.07%	85.61	0.58
05/23	2,297	2,299	2,280	2,298	+0.52%	5,200	182億6910万	+4.41%	85.57	0.58
05/22	2,238	2,286	2,238	2,286	+1.92%	4,000	181億7370万	+4.15%	85.12	0.57
05/21	2,243	2,243	2,243	2,243	0%	100	178億3185万	+2.51%	83.52	0.56
05/18	2,243	2,260	2,240	2,243	0%	4,900	178億3185万	+2.7%	83.52	0.56
05/17	2,216	2,243	2,215	2,243	-0.13%	2,500	178億3185万	+2.89%	83.52	0.56
05/16	2,200	2,279	2,200	2,246	+1.49%	7,500	178億5570万	+3.31%	83.63	0.56
05/15	2,200	2,214	2,197	2,213	+0.32%	3,800	175億9335万	+2.12%	82.4	0.56
05/14	2,196	2,242	2,090	2,206	-0.63%	8,900	175億3770万	+2.18%	82.14	0.55
05/11	2,221	2,228	2,220	2,220	0%	1,800	176億4900万	+3.21%	82.66	0.56
05/10	2,200	2,220	2,199	2,220	+0.91%	14,900	176億4900万	+3.59%	82.66	0.56
05/09	2,165	2,200	2,165	2,200	+1.66%	21,300	174億9000万	+3.04%	81.92	0.55
05/08	2,150	2,164	2,150	2,164	+0.42%	200	172億380万	+1.64%	80.58	0.54
05/07	2,188	2,188	2,150	2,155	-1.06%	1,800	171億3225万	+1.51%	80.24	0.54
05/02	2,172	2,178	2,149	2,178	+0.23%	2,900	173億1510万	+2.93%	81.1	0.55
05/01	2,234	2,234	2,150	2,173	-3.55%	3,400	172億7535万	+2.89%	80.91	0.55
04/27	2,265	2,270	2,145	2,253	-0.53%	26,200	179億1135万	+6.78%	83.89	0.57
04/26	2,250	2,283	2,220	2,265	+1.66%	8,600	180億675万	+7.55%	84.34	0.57
04/25	2,220	2,250	2,170	2,228	+1.74%	12,200	177億1260万	+6.04%	82.96	0.56
04/24	2,179	2,190	2,162	2,190	+0.5%	3,200	174億1050万	+4.48%	81.55	0.55
04/23	2,179	2,188	2,146	2,179	+1.4%	6,400	173億2305万	+4.16%	81.14	0.55
04/20	2,139	2,150	2,128	2,149	+1.32%	2,300	170億8455万	+2.92%	80.02	0.54
04/19	2,143	2,143	2,107	2,121	-1.03%	2,600	168億6195万	+1.73%	78.98	0.53
04/18	2,122	2,143	2,122	2,143	+1.32%	800	170億3685万	+2.88%	79.8	0.54
04/17	2,107	2,115	2,056	2,115	+0.43%	2,400	168億1425万	+1.68%	78.75	0.53
04/16	2,100	2,140	2,095	2,106	-1.68%	3,500	167億4270万	+1.35%	78.42	0.53
04/13	2,149	2,152	2,106	2,142	+1.66%	4,800	170億2890万	+3.18%	79.76	0.54
04/12	2,119	2,149	2,107	2,107	-2%	800	167億5065万	+1.69%	78.46	0.53
04/11	2,149	2,150	2,095	2,150	+0.61%	4,500	170億9250万	+3.91%	80.06	0.54
04/10	2,100	2,149	2,068	2,137	+1.76%	6,400	169億8915万	+3.49%	79.57	0.54
04/09	2,042	2,100	1,944	2,100	+2.29%	3,700	166億9500万	+1.89%	78.2	0.53
04/06	2,017	2,053	2,013	2,053	+2.04%	500	163億2135万	-0.24%	76.45	0.52
04/05	2,009	2,035	2,009	2,012	+0.25%	1,200	159億9540万	-2.19%	74.92	0.5
04/04	2,008	2,027	1,994	2,007	-1.08%	1,300	159億5565万	-2.43%	74.73	0.5
04/03	1,990	2,030	1,988	2,029	-0.05%	1,200	161億3055万	-1.31%	75.55	0.51
04/02	2,030	2,030	2,030	2,030	+0.1%	500	161億3850万	-1.12%	75.59	0.51
03/30	2,028	2,028	2,017	2,028	-0.2%	500	161億2260万	-1.17%	18.62	0.5
03/29	1,985	2,032	1,960	2,032	+2.37%	1,600	161億5440万	-0.93%	18.66	0.5
03/28	2,064	2,064	1,960	1,985	-4.34%	2,900	157億8075万	-3.17%	18.23	0.49
03/27	2,090	2,133	2,060	2,075	-2.31%	4,500	164億9625万	+1.22%	19.06	0.52
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

ムサシ（7521）の株価チャート

2017/12/25～2018/05/24

株価推移

開示資料

決算

株式

チャート