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

2018/08/17

2018/03/22～2018/08/17

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
08/17	2,040	2,057	2,040	2,057	+0.83%	32,200	163億5315万	-8.01%	76.6	0.52
08/16	2,031	2,044	2,000	2,040	0%	13,500	162億1800万	-9.33%	75.96	0.51
08/15	2,020	2,052	2,020	2,040	-1.45%	800	162億1800万	-9.85%	75.96	0.51
08/14	2,050	2,152	2,050	2,070	+0.98%	2,200	164億5650万	-9.25%	77.08	0.52
08/13	1,956	2,064	1,956	2,050	-2.38%	3,500	162億9750万	-10.71%	76.33	0.51
08/09	2,100	2,100	2,100	2,100	-0.94%	500	166億9500万	-9.17%	78.2	0.53
08/08	2,145	2,148	2,100	2,120	-1.72%	4,000	168億5400万	-8.82%	78.94	0.53
08/07	2,217	2,217	2,141	2,157	-2.84%	900	171億4815万	-7.7%	80.32	0.54
08/03	2,212	2,220	2,200	2,220	-0.89%	1,900	176億4900万	-5.33%	82.66	0.56
08/02	2,221	2,240	2,219	2,240	+0.99%	4,200	178億800万	-4.72%	83.41	0.56
08/01	2,249	2,251	2,218	2,218	-1.42%	1,500	176億3310万	-5.86%	82.59	0.56
07/31	2,200	2,250	2,200	2,250	+2.27%	3,300	178億8750万	-4.74%	83.78	0.56
07/30	2,195	2,205	2,195	2,200	+0.14%	1,500	174億9000万	-7.02%	81.92	0.55
07/27	2,264	2,264	2,150	2,197	-4.97%	2,600	174億6615万	-7.38%	81.81	0.55
07/26	2,312	2,312	2,312	2,312	-0.39%	100	183億8040万	-2.82%	86.09	0.58
07/25	2,371	2,371	2,321	2,321	-0.17%	2,000	184億5195万	-2.56%	86.43	0.58
07/24	2,376	2,376	2,325	2,325	-0.64%	700	184億8375万	-2.47%	86.57	0.58
07/23	2,340	2,378	2,326	2,340	0%	2,200	186億300万	-1.97%	87.13	0.59
07/20	2,368	2,368	2,340	2,340	-1.39%	800	186億300万	-2.01%	87.13	0.59
07/19	2,366	2,373	2,366	2,373	+0.42%	400	188億6535万	-0.71%	88.36	0.6
07/18	2,370	2,380	2,337	2,363	-0.3%	400	187億8585万	-1.13%	87.99	0.59
07/17	2,419	2,419	2,370	2,370	-1.04%	400	188億4150万	-0.88%	88.25	0.59
07/13	2,404	2,423	2,395	2,395	-0.33%	300	190億4025万	+0.17%	89.18	0.6
07/12	2,439	2,450	2,403	2,403	-0.08%	3,300	191億385万	+0.54%	89.48	0.6
07/11	2,438	2,438	2,380	2,405	+0.67%	11,400	191億1975万	+0.67%	89.55	0.6
07/10	2,390	2,390	2,389	2,389	0%	400	189億9255万	+0.04%	88.96	0.6
07/09	2,480	2,490	2,389	2,389	-3.67%	2,600	189億9255万	+0.08%	88.96	0.6
07/06	2,450	2,480	2,440	2,480	+1.22%	2,200	197億1600万	+3.94%	92.35	0.62
07/05	2,450	2,450	2,450	2,450	+0.2%	700	194億7750万	+2.85%	91.23	0.61
07/04	2,448	2,448	2,345	2,445	+1.37%	13,800	194億3775万	+2.82%	91.04	0.61
07/03	2,410	2,415	2,410	2,412	-0.33%	700	191億7540万	+1.64%	89.81	0.61
07/02	2,355	2,449	2,355	2,420	+2.33%	6,900	192億3900万	+2.15%	90.11	0.61
06/29	2,365	2,369	2,346	2,365	0%	11,300	188億175万	-0.04%	88.06	0.59
06/28	2,365	2,365	2,365	2,365	+0.13%	5,100	188億175万	+0.08%	88.06	0.59
06/26	2,356	2,370	2,321	2,362	-0.67%	800	187億7790万	+0.04%	87.95	0.59
06/25	2,397	2,398	2,373	2,378	+1.19%	3,300	189億510万	+0.89%	88.55	0.6
06/22	2,339	2,350	2,331	2,350	-0.21%	3,300	186億8250万	-0.09%	87.51	0.59
06/21	2,360	2,360	2,355	2,355	-0.21%	1,700	187億2225万	+0.3%	87.69	0.59
06/20	2,379	2,380	2,360	2,360	-1.17%	7,600	187億6200万	+0.73%	87.88	0.59
06/19	2,388	2,395	2,385	2,388	0%	1,600	189億8460万	+2.09%	88.92	0.6
06/18	2,400	2,400	2,388	2,388	+0.34%	3,100	189億8460万	+2.4%	88.92	0.6
06/15	2,360	2,380	2,360	2,380	+0.13%	1,800	189億2100万	+2.41%	88.62	0.6
06/14	2,389	2,389	2,377	2,377	-0.71%	800	188億9715万	+2.55%	88.51	0.6
06/13	2,392	2,394	2,389	2,394	+0.88%	900	190億3230万	+3.55%	89.14	0.6
06/12	2,373	2,383	2,373	2,373	0%	1,200	188億6535万	+2.99%	88.36	0.6
06/11	2,370	2,373	2,344	2,373	0%	1,500	188億6535万	+3.35%	88.36	0.6
06/08	2,376	2,376	2,350	2,373	-0.13%	900	188億6535万	+3.76%	88.36	0.6
06/07	2,383	2,396	2,375	2,376	-0.29%	1,300	188億8920万	+4.26%	88.47	0.6
06/06	2,370	2,383	2,370	2,383	+0.55%	900	189億4485万	+4.93%	88.73	0.6
06/05	2,359	2,370	2,359	2,370	+0.47%	1,900	188億4150万	+4.59%	88.25	0.59
06/04	2,369	2,370	2,351	2,359	-0.46%	1,500	187億5405万	+4.29%	87.84	0.59
06/01	2,356	2,398	2,356	2,370	-0.5%	3,500	188億4150万	+5.05%	88.25	0.59
05/31	2,250	2,382	2,250	2,382	+1.36%	14,700	189億3690万	+5.91%	88.7	0.6
05/30	2,220	2,350	2,220	2,350	+1.34%	6,200	186億8250万	+4.86%	87.51	0.59
05/29	2,300	2,319	2,299	2,319	+0.56%	1,500	184億3605万	+3.85%	86.35	0.58
05/28	2,350	2,350	2,272	2,306	-1.87%	2,700	183億3270万	+3.64%	85.87	0.58
05/25	2,300	2,350	2,299	2,350	+2.22%	5,600	186億8250万	+5.9%	87.51	0.59
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

ムサシ（7521）の株価チャート

2018/03/22～2018/08/17

株価推移

開示資料

決算

株式

チャート