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

2018/12/07

2018/07/03～2018/12/07

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
2018
12/07	2,194	2,205	2,194	2,205	+0.14%	500	175億2975万	-1.43%	82.11	0.55
12/06	2,205	2,210	2,200	2,202	+0.69%	1,200	175億590万	-1.61%	81.99	0.55
12/05	2,187	2,187	2,187	2,187	-1.35%	100	173億8665万	-2.37%	81.44	0.55
12/04	2,217	2,217	2,217	2,217	0%	100	176億2515万	-1.16%	82.55	0.56
11/30	2,217	2,217	2,217	2,217	+0.91%	100	176億2515万	-1.2%	82.55	0.56
11/29	2,222	2,240	2,127	2,197	-1.13%	800	174億6615万	-2.05%	81.81	0.55
11/28	2,222	2,223	2,207	2,222	0%	1,000	176億6490万	-0.89%	82.74	0.56
11/27	2,272	2,272	2,222	2,222	-2.2%	2,800	176億6490万	-0.76%	82.74	0.56
11/26	2,217	2,272	2,216	2,272	+4.56%	2,300	180億6240万	+1.61%	84.6	0.57
11/22	2,150	2,189	2,145	2,173	-2.16%	2,400	172億7535万	-2.64%	80.91	0.55
11/21	2,198	2,221	2,180	2,221	+1.09%	800	176億5695万	-0.31%	82.7	0.56
11/20	2,221	2,260	2,186	2,197	-1.08%	3,200	174億6615万	-1.17%	81.81	0.55
11/19	2,221	2,221	2,221	2,221	+0.54%	100	176億5695万	+0.09%	82.7	0.56
11/15	2,209	2,209	2,209	2,209	-0.45%	100	175億6155万	-0.27%	82.26	0.55
11/14	2,269	2,269	2,219	2,219	-2.55%	1,100	176億4105万	+0.23%	82.63	0.56
11/13	2,273	2,277	2,236	2,277	+0.18%	900	181億215万	+2.89%	84.79	0.57
11/12	2,273	2,273	2,273	2,273	+0.09%	200	180億7035万	+2.85%	84.64	0.57
11/09	2,262	2,271	2,262	2,271	-1.17%	500	180億5445万	+2.85%	84.56	0.57
11/08	2,261	2,298	2,261	2,298	+1.59%	1,200	182億6910万	+4.12%	85.57	0.58
11/07	2,256	2,262	2,235	2,262	-0.31%	500	179億8290万	+2.54%	84.23	0.57
11/06	2,297	2,297	2,269	2,269	0%	500	180億3855万	+2.86%	84.49	0.57
11/05	2,257	2,270	2,257	2,269	0%	600	180億3855万	+2.95%	84.49	0.57
11/01	2,280	2,280	2,268	2,269	-0.48%	1,800	180億3855万	+3.09%	84.49	0.57
10/31	2,280	2,282	2,280	2,280	-0.09%	1,600	181億2600万	+3.64%	84.9	0.57
10/30	2,282	2,282	2,282	2,282	+2.24%	100	181億4190万	+4.06%	84.97	0.57
10/29	2,232	2,283	2,232	2,232	0%	1,900	177億4440万	+2.06%	83.11	0.56
10/26	2,266	2,266	2,220	2,232	-1.46%	1,600	177億4440万	+2.29%	83.11	0.56
10/25	2,282	2,282	2,244	2,265	+0.89%	1,900	180億675万	+4.04%	84.34	0.57
10/24	2,245	2,295	2,245	2,245	+2%	1,000	178億4775万	+3.41%	83.6	0.56
10/23	2,201	2,201	2,201	2,201	+2.04%	100	174億9795万	+1.62%	81.96	0.55
10/19	2,156	2,157	2,156	2,157	-0.19%	200	171億4815万	-0.28%	80.32	0.54
10/18	2,202	2,202	2,151	2,161	+0.42%	2,300	171億7995万	-0.05%	80.47	0.54
10/17	2,150	2,152	2,150	2,152	-0.97%	300	171億840万	-0.42%	80.13	0.54
10/15	2,166	2,173	2,166	2,173	+5.18%	300	172億7535万	+0.56%	80.91	0.55
10/12	2,066	2,066	2,066	2,066	-1.62%	900	164億2470万	-4.35%	76.93	0.52
10/11	2,104	2,127	2,079	2,100	-0.19%	9,700	166億9500万	-2.91%	78.2	0.53
10/10	2,104	2,110	2,104	2,104	0%	300	167億2680万	-2.82%	78.35	0.53
10/09	2,150	2,151	2,104	2,104	-3.57%	2,600	167億2680万	-2.95%	78.35	0.53
10/05	2,195	2,195	2,182	2,182	-0.59%	600	173億4690万	+0.51%	81.25	0.55
10/04	2,196	2,226	2,174	2,195	-0.23%	9,900	174億5025万	+1.15%	81.73	0.55
10/03	2,214	2,225	2,141	2,200	-1.92%	3,000	174億9000万	+1.57%	81.92	0.55
10/02	2,253	2,253	2,243	2,243	+0.31%	400	178億3185万	+3.65%	83.52	0.56
10/01	2,269	2,269	2,235	2,236	-1.45%	1,000	177億7620万	+3.61%	83.26	0.56
09/28	2,265	2,279	2,261	2,269	+0.18%	500	180億3855万	+5.53%	84.49	0.57
09/27	2,215	2,265	2,215	2,265	+2.49%	300	180億675万	+5.84%	84.34	0.57
09/26	2,252	2,252	2,206	2,210	-0.18%	1,300	175億6950万	+3.66%	82.29	0.55
09/25	2,264	2,266	2,214	2,214	-0.27%	2,100	176億130万	+4.19%	82.44	0.56
09/21	2,173	2,220	2,151	2,220	+4.57%	13,100	176億4900万	+4.82%	82.66	0.56
09/19	2,123	2,123	2,123	2,123	+0.05%	300	168億7785万	+0.52%	79.05	0.53
09/18	2,122	2,122	2,122	2,122	+0.38%	100	168億6990万	+0.62%	79.02	0.53
09/14	2,119	2,119	2,089	2,114	0%	1,900	168億630万	+0.24%	78.72	0.53
09/13	2,115	2,131	2,087	2,114	-0.05%	1,400	168億630万	+0.24%	78.72	0.53
09/12	2,115	2,115	2,088	2,115	0%	800	168億1425万	+0.19%	78.75	0.53
09/11	2,119	2,119	2,115	2,115	-0.19%	1,400	168億1425万	0%	78.75	0.53
09/10	2,139	2,139	2,104	2,119	-0.94%	4,800	168億4605万	-0.05%	78.9	0.53
09/07	2,140	2,150	2,092	2,139	0%	15,300	170億505万	+0.71%	79.65	0.54
09/06	2,093	2,141	2,089	2,139	-0.05%	14,400	170億505万	+0.52%	79.65	0.54
09/05	2,140	2,140	2,140	2,140	0%	1,800	170億1300万	+0.42%	79.69	0.54
09/04	2,102	2,142	2,077	2,140	-0.09%	22,000	170億1300万	+0.33%	79.69	0.54
09/03	2,155	2,155	2,075	2,142	-1.34%	7,600	170億2890万	+0.09%	79.76	0.54
08/31	2,179	2,179	2,171	2,171	0%	900	172億5945万	+1.12%	80.84	0.54
08/29	2,170	2,212	2,170	2,171	+0.05%	400	172億5945万	+0.84%	80.84	0.54
08/28	2,150	2,170	2,150	2,170	+0.79%	2,500	172億5150万	+0.46%	80.8	0.54
08/27	2,153	2,153	2,150	2,153	+1.99%	2,500	171億1635万	-0.65%	80.17	0.54
08/24	2,127	2,127	2,077	2,111	-1.26%	2,600	167億8245万	-2.94%	78.61	0.53
08/23	2,137	2,138	2,129	2,138	+2%	3,000	169億9710万	-2.2%	79.61	0.54
08/22	2,060	2,096	2,049	2,096	+2.75%	1,700	166億6320万	-4.51%	78.05	0.53
08/21	2,031	2,041	2,027	2,040	+0.44%	22,000	162億1800万	-7.57%	75.96	0.51
08/20	2,062	2,066	1,940	2,031	-1.26%	7,400	161億4645万	-8.55%	75.63	0.51
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

ムサシ（7521）の株価チャート

2018/07/03～2018/12/07

株価推移

開示資料

決算

株式

チャート