ムサシ（7521）の株価チャート
2007/11/08～2008/05/22
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 |
|---|
| 2008 |
| 05/22 | 1,505 | 1,600 | 1,505 | 1,600 | 0% | 1,500 | - | +9.29% | - | - |
| 05/21 | 1,594 | 1,600 | 1,500 | 1,600 | -2.44% | 5,000 | - | +9.89% | - | - |
| 05/20 | 1,750 | 1,750 | 1,640 | 1,640 | +2.5% | 2,000 | - | +13.26% | - | - |
| 05/19 | 1,550 | 1,600 | 1,530 | 1,600 | +5.26% | 4,500 | - | +11.27% | - | - |
| 05/16 | 1,495 | 1,520 | 1,495 | 1,520 | +2.01% | 2,500 | - | +6.29% | - | - |
| 05/15 | 1,489 | 1,499 | 1,489 | 1,490 | -0.27% | 4,000 | - | +4.56% | - | - |
| 05/14 | 1,466 | 1,500 | 1,466 | 1,494 | +1.98% | 11,500 | - | +5.06% | - | - |
| 05/13 | 1,460 | 1,465 | 1,460 | 1,465 | +0.34% | 7,500 | - | +3.31% | - | - |
| 05/12 | 1,440 | 1,470 | 1,440 | 1,460 | +1.39% | 6,500 | - | +3.18% | - | - |
| 05/09 | 1,443 | 1,445 | 1,440 | 1,440 | 0% | 7,000 | - | +1.91% | - | - |
| 05/08 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 3,000 | - | +2.06% | - | - |
| 05/07 | 1,400 | 1,440 | 1,400 | 1,440 | 0% | 1,500 | - | +2.2% | - | - |
| 05/02 | 1,440 | 1,440 | 1,440 | 1,440 | -0.28% | 1,000 | - | +2.35% | - | - |
| 05/01 | 1,420 | 1,449 | 1,420 | 1,444 | +0.98% | 10,500 | - | +2.63% | - | - |
| 04/30 | 1,430 | 1,450 | 1,430 | 1,430 | +0.21% | 2,500 | - | +1.63% | - | - |
| 04/28 | 1,420 | 1,430 | 1,420 | 1,427 | +1.13% | 5,500 | - | +1.49% | - | - |
| 04/25 | 1,410 | 1,424 | 1,410 | 1,411 | +0.07% | 7,500 | - | +0.57% | - | - |
| 04/24 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 4,500 | - | +0.43% | - | - |
| 04/23 | 1,430 | 1,430 | 1,410 | 1,410 | 0% | 6,500 | - | +0.43% | - | - |
| 04/22 | 1,410 | 1,411 | 1,410 | 1,410 | 0% | 4,500 | - | +0.43% | - | - |
| 04/21 | 1,405 | 1,410 | 1,401 | 1,410 | +0.71% | 2,000 | - | +0.5% | - | - |
| 04/18 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 4,000 | - | -0.28% | - | - |
| 04/17 | 1,400 | 1,410 | 1,395 | 1,400 | 0% | 4,000 | - | -0.43% | - | - |
| 04/16 | 1,419 | 1,420 | 1,400 | 1,400 | -1.75% | 14,000 | - | -0.57% | - | - |
| 04/15 | 1,419 | 1,425 | 1,419 | 1,425 | +1.86% | 2,000 | - | +0.92% | - | - |
| 04/14 | 1,400 | 1,400 | 1,395 | 1,399 | +0.21% | 9,000 | - | -1.13% | - | - |
| 04/11 | 1,390 | 1,396 | 1,390 | 1,396 | -0.29% | 3,500 | - | -1.55% | - | - |
| 04/09 | 1,400 | 1,400 | 1,390 | 1,400 | 0% | 6,500 | - | -1.55% | - | - |
| 04/08 | 1,400 | 1,400 | 1,384 | 1,400 | +0.36% | 7,000 | - | -1.75% | - | - |
| 04/07 | 1,385 | 1,395 | 1,385 | 1,395 | -0.36% | 1,000 | - | -2.24% | - | - |
| 04/04 | 1,400 | 1,420 | 1,400 | 1,400 | 0% | 6,500 | - | -2.1% | - | - |
| 04/03 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 3,000 | - | -2.3% | - | - |
| 04/01 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 2,500 | - | -2.3% | - | - |
| 03/31 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,000 | - | -2.51% | - | - |
| 03/28 | 1,400 | 1,400 | 1,399 | 1,400 | +2.19% | 2,500 | - | -3.25% | - | - |
| 03/27 | 1,370 | 1,370 | 1,370 | 1,370 | -2.14% | 1,000 | - | -5.91% | - | - |
| 03/25 | 1,419 | 1,419 | 1,302 | 1,400 | -3.45% | 11,500 | - | -4.5% | - | - |
| 03/24 | 1,420 | 1,450 | 1,420 | 1,450 | +2.11% | 6,000 | - | -1.76% | - | - |
| 03/21 | 1,422 | 1,422 | 1,420 | 1,420 | +0.21% | 2,000 | - | -4.38% | - | - |
| 03/19 | 1,420 | 1,420 | 1,416 | 1,417 | +4.96% | 3,000 | - | -5.28% | - | - |
| 03/18 | 1,449 | 1,449 | 1,340 | 1,350 | -6.83% | 3,000 | - | -10.48% | - | - |
| 03/17 | 1,445 | 1,449 | 1,445 | 1,449 | +3.8% | 1,000 | - | -4.67% | - | - |
| 03/14 | 1,404 | 1,404 | 1,396 | 1,396 | -0.43% | 1,500 | - | -8.64% | - | - |
| 03/11 | 1,400 | 1,402 | 1,335 | 1,402 | +0.14% | 2,000 | - | -8.96% | - | - |
| 03/10 | 1,401 | 1,402 | 1,400 | 1,400 | -2.1% | 6,500 | - | -9.79% | - | - |
| 03/07 | 1,431 | 1,431 | 1,430 | 1,430 | -1.52% | 2,000 | - | -8.57% | - | - |
| 03/06 | 1,452 | 1,452 | 1,452 | 1,452 | +0.07% | 500 | - | -7.87% | - | - |
| 03/05 | 1,450 | 1,451 | 1,450 | 1,451 | -3.4% | 1,000 | - | -8.74% | - | - |
| 03/04 | 1,502 | 1,502 | 1,502 | 1,502 | +0.27% | 500 | - | -6.42% | - | - |
| 03/03 | 1,498 | 1,498 | 1,498 | 1,498 | +1.01% | 500 | - | -7.47% | - | - |
| 02/29 | 1,482 | 1,485 | 1,449 | 1,483 | +0.2% | 13,500 | - | -9.13% | - | - |
| 02/28 | 1,480 | 1,480 | 1,480 | 1,480 | +0.68% | 500 | - | -10.09% | - | - |
| 02/27 | 1,471 | 1,471 | 1,470 | 1,470 | 0% | 13,000 | - | -11.5% | - | - |
| 02/26 | 1,470 | 1,471 | 1,470 | 1,470 | 0% | 2,000 | - | -12.24% | - | - |
| 02/25 | 1,468 | 1,471 | 1,430 | 1,470 | 0% | 26,000 | - | -12.91% | - | - |
| 02/22 | 1,465 | 1,470 | 1,450 | 1,470 | +4.63% | 10,000 | - | -13.68% | - | - |
| 02/21 | 1,470 | 1,471 | 1,400 | 1,405 | -4.42% | 21,000 | - | -18.22% | - | - |
| 02/20 | 1,679 | 1,679 | 1,470 | 1,470 | -12.5% | 30,500 | - | -15.32% | - | - |
| 02/19 | 1,652 | 1,700 | 1,590 | 1,680 | +4.22% | 6,500 | - | -4.16% | - | - |
| 02/18 | 1,612 | 1,612 | 1,612 | 1,612 | -0.12% | 500 | - | -8.41% | - | - |
| 02/07 | 1,609 | 1,614 | 1,609 | 1,614 | -3.35% | 4,000 | - | -8.71% | - | - |
| 02/01 | 1,670 | 1,670 | 1,667 | 1,670 | -0.3% | 7,000 | - | -6.02% | - | - |
| 01/30 | 1,675 | 1,675 | 1,675 | 1,675 | -0.06% | 500 | - | -6.06% | - | - |
| 01/28 | 1,676 | 1,676 | 1,676 | 1,676 | -2.27% | 1,500 | - | -6.11% | - | - |
| 01/25 | 1,686 | 1,715 | 1,686 | 1,715 | +3.75% | 2,000 | - | -3.98% | - | - |
| 01/23 | 1,653 | 1,670 | 1,653 | 1,653 | 0% | 8,000 | - | -7.45% | - | - |
| 01/22 | 1,701 | 1,702 | 1,653 | 1,653 | -2.82% | 10,500 | - | -7.65% | - | - |
| 01/21 | 1,610 | 1,701 | 1,610 | 1,701 | 0% | 6,000 | - | -5.13% | - | - |
| 01/18 | 1,701 | 1,702 | 1,700 | 1,701 | -0.58% | 6,000 | - | -5.13% | - | - |
| 01/17 | 1,711 | 1,711 | 1,711 | 1,711 | -0.87% | 1,000 | - | -4.68% | - | - |
| 01/16 | 1,739 | 1,740 | 1,726 | 1,726 | -3.58% | 5,500 | - | -4% | - | - |
| 01/11 | 1,790 | 1,792 | 1,790 | 1,790 | -2.19% | 2,500 | - | -0.61% | - | - |
| 01/09 | 1,830 | 1,830 | 1,830 | 1,830 | -0.76% | 2,000 | - | +1.55% | - | - |
| 01/07 | 1,844 | 1,844 | 1,844 | 1,844 | +0.44% | 500 | - | +2.39% | - | - |
| 2007 |
| 12/27 | 1,836 | 1,836 | 1,836 | 1,836 | +0.05% | 500 | - | +1.83% | - | - |
| 12/26 | 1,855 | 1,855 | 1,835 | 1,835 | -0.81% | 3,000 | - | +1.77% | - | - |
| 12/25 | 1,855 | 1,855 | 1,849 | 1,850 | +1.65% | 6,500 | - | +2.44% | - | - |
| 12/20 | 1,838 | 1,838 | 1,785 | 1,820 | +1% | 2,000 | - | +0.61% | - | - |
| 12/19 | 1,865 | 1,866 | 1,800 | 1,802 | -1.53% | 5,500 | - | -0.33% | - | - |
| 12/18 | 1,830 | 1,830 | 1,830 | 1,830 | -1.4% | 500 | - | +0.99% | - | - |
| 12/14 | 1,856 | 1,856 | 1,856 | 1,856 | 0% | 1,000 | - | +2.32% | - | - |
| 12/13 | 1,850 | 1,856 | 1,850 | 1,856 | -1.17% | 3,500 | - | +2.2% | - | - |
| 12/12 | 1,896 | 1,897 | 1,878 | 1,878 | +0.97% | 4,000 | - | +3.47% | - | - |
| 12/11 | 1,863 | 1,866 | 1,860 | 1,860 | +1.64% | 17,500 | - | +2.59% | - | - |
| 12/10 | 1,829 | 1,830 | 1,829 | 1,830 | -0.27% | 1,000 | - | +1.05% | - | - |
| 12/07 | 1,835 | 1,835 | 1,818 | 1,835 | +1.1% | 7,500 | - | +1.38% | - | - |
| 12/06 | 1,750 | 1,818 | 1,750 | 1,815 | +5.52% | 14,500 | - | +0.39% | - | - |
| 12/05 | 1,710 | 1,720 | 1,707 | 1,720 | +0.58% | 7,500 | - | -4.87% | - | - |
| 12/04 | 1,710 | 1,711 | 1,710 | 1,710 | -0.58% | 2,000 | - | -5.79% | - | - |
| 11/28 | 1,721 | 1,722 | 1,720 | 1,720 | -1.15% | 2,500 | - | -5.65% | - | - |
| 11/27 | 1,726 | 1,740 | 1,726 | 1,740 | +1.28% | 2,000 | - | -4.92% | - | - |
| 11/26 | 1,740 | 1,741 | 1,718 | 1,718 | +0.47% | 9,000 | - | -6.63% | - | - |
| 11/21 | 1,755 | 1,756 | 1,709 | 1,710 | -2.51% | 5,000 | - | -7.67% | - | - |
| 11/20 | 1,755 | 1,755 | 1,753 | 1,754 | -1.07% | 4,500 | - | -5.85% | - | - |
| 11/19 | 1,773 | 1,773 | 1,773 | 1,773 | -2.53% | 1,000 | - | -5.34% | - | - |
| 11/15 | 1,801 | 1,819 | 1,800 | 1,819 | +0.78% | 5,000 | - | -3.35% | - | - |
| 11/14 | 1,800 | 1,806 | 1,800 | 1,805 | 0% | 2,000 | - | -4.45% | - | - |
| 11/13 | 1,805 | 1,805 | 1,805 | 1,805 | -4.5% | 9,000 | - | -4.8% | - | - |
| 11/12 | 1,889 | 1,890 | 1,889 | 1,890 | +2.44% | 2,000 | - | -0.74% | - | - |
| 11/08 | 1,910 | 1,910 | 1,845 | 1,845 | -3.61% | 2,500 | - | -3.3% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
