7521: ムサシ(JQスタンダード)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 13,912百万円
単元株式 100
PER/PBR/配当 11.89 / 0.5 / 30(1.71%)
権利/配当落日 16/03/29 / 15/12/14
年初来高/安 1,900.0(16/01/05) / 1,580.0(16/01/18)
上場来高/安 2,295.0(06/05/16) / 580.0(02/02/22)
信用買/売 45,400 / - (-)

株価時系列データ(日足)
2019/10/11 1951.0 1965.0 1951.0 1960.0 700
2019/10/10 1932.0 1968.0 1932.0 1964.0 2000
2019/10/09 1906.0 1949.0 1906.0 1928.0 2600
2019/10/08 1950.0 1958.0 1946.0 1946.0 700
2019/10/07 1959.0 1959.0 1938.0 1947.0 2600
2019/10/04 1926.0 1959.0 1909.0 1957.0 3000
2019/10/03 1958.0 1966.0 1947.0 1966.0 700
2019/10/02 1969.0 1969.0 1940.0 1968.0 900
2019/10/01 1964.0 1970.0 1939.0 1967.0 1500
2019/09/30 1949.0 1960.0 1940.0 1950.0 2700
2019/09/27 1930.0 1950.0 1930.0 1950.0 1200
2019/09/26 1943.0 1950.0 1935.0 1937.0 1100
2019/09/25 1974.0 1974.0 1943.0 1943.0 1800
2019/09/24 1968.0 1968.0 1929.0 1947.0 3200
2019/09/20 1923.0 1936.0 1918.0 1930.0 2200
2019/09/19 1924.0 1925.0 1905.0 1918.0 2100
2019/09/18 1905.0 1935.0 1905.0 1925.0 2100
2019/09/17 1928.0 1928.0 1915.0 1925.0 800
2019/09/13 1916.0 1926.0 1916.0 1926.0 500
2019/09/12 1910.0 1916.0 1905.0 1916.0 500
2019/09/11 1910.0 1920.0 1901.0 1901.0 1500
2019/09/10 1890.0 1910.0 1890.0 1910.0 800
2019/09/09 1911.0 1911.0 1900.0 1904.0 600
2019/09/06 1964.0 1964.0 1871.0 1871.0 4100
2019/09/05 1942.0 1947.0 1809.0 1940.0 10200
2019/09/04 1945.0 1950.0 1942.0 1942.0 500
2019/09/03 2018.0 2036.0 1931.0 1950.0 8400
2019/09/02 2038.0 2079.0 2020.0 2020.0 1300
2019/08/30 2036.0 2038.0 2025.0 2038.0 500
2019/08/29 2013.0 2038.0 2010.0 2038.0 1800
2019/08/28 2025.0 2025.0 2010.0 2013.0 1000
2019/08/27 2033.0 2033.0 2002.0 2025.0 600
2019/08/26 2041.0 2041.0 2041.0 2041.0 700
2019/08/23 2030.0 2045.0 2030.0 2030.0 1200
2019/08/22 2071.0 2073.0 2009.0 2009.0 2500
2019/08/21 2072.0 2073.0 2070.0 2070.0 2000
2019/08/20 2070.0 2071.0 2070.0 2071.0 700
2019/08/19 2070.0 2078.0 2070.0 2071.0 500
2019/08/16 2099.0 2099.0 2066.0 2066.0 1500
2019/08/15 2132.0 2132.0 2110.0 2110.0 4300
2019/08/14 2130.0 2174.0 2130.0 2174.0 800
2019/08/13 2130.0 2130.0 2130.0 2130.0 100
2019/08/09 2130.0 2150.0 2122.0 2130.0 2300
2019/08/08 2130.0 2132.0 2113.0 2130.0 3600
2019/08/07 2199.0 2245.0 2130.0 2130.0 7200
2019/08/06 2107.0 2149.0 2079.0 2149.0 4200
2019/08/05 2138.0 2138.0 2130.0 2130.0 500
2019/08/02 2131.0 2139.0 2130.0 2139.0 900
2019/08/01 2130.0 2132.0 2130.0 2131.0 600
2019/07/31 2130.0 2130.0 2130.0 2130.0 200
2019/07/30 2135.0 2140.0 2130.0 2130.0 1200
2019/07/29 2136.0 2136.0 2136.0 2136.0 200
2019/07/26 2138.0 2151.0 2137.0 2151.0 400
2019/07/25 2158.0 2158.0 2154.0 2154.0 500
2019/07/24 2132.0 2145.0 2130.0 2142.0 600
2019/07/23 2145.0 2152.0 2130.0 2131.0 2100
2019/07/22 2170.0 2170.0 2104.0 2145.0 2600
2019/07/19 2178.0 2178.0 2134.0 2159.0 1300
2019/07/18 2150.0 2153.0 2143.0 2150.0 3300
2019/07/17 2149.0 2150.0 2140.0 2150.0 3000
2019/07/16 2150.0 2151.0 2125.0 2150.0 3100
2019/07/12 2156.0 2162.0 2150.0 2152.0 2400
2019/07/11 2174.0 2174.0 2156.0 2156.0 300
2019/07/10 2151.0 2179.0 2151.0 2174.0 1800