ムサシ（7521）の株価チャート
2008/06/18～2009/01/06
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 |
|---|
| 2009 |
| 01/06 | 1,340 | 1,340 | 1,300 | 1,300 | -2.99% | 1,500 | - | +9.89% | - | - |
| 01/05 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 500 | - | +14.24% | - | - |
| 2008 |
| 12/29 | 1,340 | 1,340 | 1,340 | 1,340 | -0.74% | 1,500 | - | +15.32% | - | - |
| 12/26 | 1,366 | 1,366 | 1,350 | 1,350 | +0.3% | 2,000 | - | +17.29% | - | - |
| 12/25 | 1,346 | 1,346 | 1,346 | 1,346 | +1.51% | 3,500 | - | +18.07% | - | - |
| 12/24 | 1,326 | 1,326 | 1,326 | 1,326 | +2% | 2,500 | - | +17.35% | - | - |
| 12/19 | 1,300 | 1,300 | 1,274 | 1,300 | 0% | 6,000 | - | +16.18% | - | - |
| 12/18 | 1,271 | 1,300 | 1,271 | 1,300 | -0.31% | 2,000 | - | +17.22% | - | - |
| 12/17 | 1,305 | 1,305 | 1,255 | 1,304 | +1.88% | 12,000 | - | +18.76% | - | - |
| 12/16 | 1,363 | 1,363 | 1,280 | 1,280 | -4.26% | 5,500 | - | +17.32% | - | - |
| 12/15 | 1,296 | 1,350 | 1,290 | 1,337 | +6.11% | 6,500 | - | +23.68% | - | - |
| 12/12 | 1,208 | 1,260 | 1,208 | 1,260 | +10.33% | 1,500 | - | +18.09% | - | - |
| 12/10 | 1,142 | 1,142 | 1,142 | 1,142 | +0.18% | 1,000 | - | +8.35% | - | - |
| 12/09 | 1,140 | 1,140 | 1,140 | 1,140 | +2.15% | 500 | - | +8.26% | - | - |
| 12/08 | 1,130 | 1,133 | 1,116 | 1,116 | +0.54% | 1,500 | - | +6.18% | - | - |
| 12/04 | 1,110 | 1,110 | 1,110 | 1,110 | +0.91% | 500 | - | +5.21% | - | - |
| 12/02 | 1,020 | 1,100 | 1,020 | 1,100 | +7.84% | 9,000 | - | +3.38% | - | - |
| 12/01 | 1,019 | 1,020 | 1,019 | 1,020 | 0% | 2,000 | - | -4.67% | - | - |
| 11/28 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 6,500 | - | -4.67% | - | - |
| 11/27 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 500 | - | -4.76% | - | - |
| 11/26 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 19,500 | - | -4.85% | - | - |
| 11/25 | 1,020 | 1,020 | 1,020 | 1,020 | +2% | 20,000 | - | -4.67% | - | - |
| 11/21 | 1,000 | 1,000 | 990 | 1,000 | -3.19% | 5,000 | - | -5.93% | - | - |
| 11/20 | 1,030 | 1,033 | 1,030 | 1,033 | -1.99% | 1,500 | - | -3% | - | - |
| 11/19 | 1,054 | 1,054 | 1,054 | 1,054 | +0.38% | 500 | - | -1.77% | - | - |
| 11/18 | 1,052 | 1,052 | 1,050 | 1,050 | -0.1% | 2,000 | - | -3.23% | - | - |
| 11/13 | 1,070 | 1,070 | 1,051 | 1,051 | -1.78% | 1,000 | - | -4.54% | - | - |
| 11/12 | 1,090 | 1,150 | 1,070 | 1,070 | -1.83% | 3,500 | - | -4.55% | - | - |
| 11/11 | 1,098 | 1,100 | 1,090 | 1,090 | +0.83% | 1,500 | - | -4.22% | - | - |
| 11/07 | 1,001 | 1,141 | 1,001 | 1,081 | +1.98% | 2,500 | - | -6.65% | - | - |
| 11/06 | 1,060 | 1,060 | 1,060 | 1,060 | +0.76% | 500 | - | -10.09% | - | - |
| 11/05 | 1,005 | 1,052 | 1,005 | 1,052 | +2.63% | 3,000 | - | -12.62% | - | - |
| 11/04 | 1,020 | 1,025 | 1,020 | 1,025 | -9.29% | 1,500 | - | -16.67% | - | - |
| 10/30 | 1,135 | 1,135 | 1,130 | 1,130 | +9.18% | 1,000 | - | -10.1% | - | - |
| 10/29 | 1,000 | 1,035 | 1,000 | 1,035 | +6.7% | 1,500 | - | -19.01% | - | - |
| 10/28 | 940 | 970 | 920 | 970 | +2.11% | 4,500 | - | -25.56% | - | - |
| 10/27 | 1,099 | 1,099 | 950 | 950 | -13.64% | 4,000 | - | -28.46% | - | - |
| 10/24 | 1,096 | 1,120 | 1,096 | 1,100 | +0.36% | 5,500 | - | -18.76% | - | - |
| 10/23 | 1,199 | 1,199 | 1,096 | 1,096 | -9.79% | 8,500 | - | -20.23% | - | - |
| 10/22 | 1,334 | 1,334 | 1,215 | 1,215 | -9.33% | 3,500 | - | -12.84% | - | - |
| 10/21 | 1,240 | 1,350 | 1,240 | 1,340 | +8.06% | 5,500 | - | -4.96% | - | - |
| 10/20 | 1,240 | 1,250 | 1,240 | 1,240 | +20.39% | 8,000 | - | -12.8% | - | - |
| 10/17 | 1,030 | 1,030 | 1,030 | 1,030 | -1.9% | 1,000 | - | -28.47% | - | - |
| 10/16 | 930 | 1,050 | 920 | 1,050 | 0% | 6,500 | - | -28.43% | - | - |
| 10/15 | 990 | 1,050 | 990 | 1,050 | +10.53% | 3,500 | - | -29.53% | - | - |
| 10/14 | 950 | 950 | 950 | 950 | +11.76% | 2,500 | - | -37.42% | - | - |
| 10/10 | 850 | 850 | 850 | 850 | -19.05% | 16,500 | - | -45.13% | - | - |
| 10/09 | 1,130 | 1,194 | 1,030 | 1,050 | -14.63% | 16,500 | - | -33.67% | - | - |
| 10/08 | 1,214 | 1,254 | 1,210 | 1,230 | -9.56% | 5,000 | - | -23.27% | - | - |
| 10/07 | 1,350 | 1,370 | 1,350 | 1,360 | -6.53% | 3,500 | - | -15.95% | - | - |
| 10/06 | 1,461 | 1,461 | 1,455 | 1,455 | -5.21% | 2,500 | - | -10.57% | - | - |
| 10/03 | 1,520 | 1,535 | 1,502 | 1,535 | +1.59% | 2,000 | - | -5.94% | - | - |
| 10/02 | 1,581 | 1,581 | 1,511 | 1,511 | -4.43% | 3,500 | - | -7.75% | - | - |
| 10/01 | 1,600 | 1,600 | 1,581 | 1,581 | -1.8% | 1,000 | - | -3.66% | - | - |
| 09/30 | 1,638 | 1,638 | 1,610 | 1,610 | -4.17% | 4,500 | - | -2.13% | - | - |
| 09/29 | 1,701 | 1,701 | 1,680 | 1,680 | -1.23% | 3,500 | - | +2% | - | - |
| 09/26 | 1,712 | 1,712 | 1,700 | 1,701 | +0.06% | 4,000 | - | +3.28% | - | - |
| 09/25 | 1,700 | 1,700 | 1,690 | 1,700 | +1.8% | 6,000 | - | +3.34% | - | - |
| 09/24 | 1,689 | 1,740 | 1,670 | 1,670 | +0.85% | 6,000 | - | +1.83% | - | - |
| 09/22 | 1,606 | 1,656 | 1,606 | 1,656 | +3.37% | 2,500 | - | +0.98% | - | - |
| 09/19 | 1,600 | 1,650 | 1,600 | 1,602 | +1.39% | 6,500 | - | -2.32% | - | - |
| 09/18 | 1,590 | 1,590 | 1,580 | 1,580 | -1.25% | 3,500 | - | -3.83% | - | - |
| 09/17 | 1,591 | 1,600 | 1,590 | 1,600 | -0.06% | 6,000 | - | -2.79% | - | - |
| 09/16 | 1,599 | 1,601 | 1,599 | 1,601 | -0.87% | 2,500 | - | -2.85% | - | - |
| 09/12 | 1,654 | 1,654 | 1,585 | 1,615 | -2.42% | 8,500 | - | -2.3% | - | - |
| 09/11 | 1,655 | 1,655 | 1,655 | 1,655 | -1.19% | 2,000 | - | -0.06% | - | - |
| 09/09 | 1,696 | 1,698 | 1,675 | 1,675 | -1.3% | 4,000 | - | +1.03% | - | - |
| 09/08 | 1,700 | 1,700 | 1,680 | 1,697 | +3.16% | 3,500 | - | +2.29% | - | - |
| 09/05 | 1,698 | 1,698 | 1,635 | 1,645 | -4.91% | 2,500 | - | -0.84% | - | - |
| 09/04 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 1,000 | - | +4.09% | - | - |
| 09/03 | 1,700 | 1,750 | 1,699 | 1,730 | +1.82% | 10,000 | - | +4.09% | - | - |
| 09/02 | 1,688 | 1,700 | 1,675 | 1,699 | +8.35% | 15,000 | - | +2.23% | - | - |
| 08/27 | 1,568 | 1,568 | 1,568 | 1,568 | -2% | 500 | - | -5.77% | - | - |
| 08/25 | 1,570 | 1,600 | 1,570 | 1,600 | +1.91% | 3,500 | - | -4.25% | - | - |
| 08/22 | 1,570 | 1,570 | 1,570 | 1,570 | -1.51% | 500 | - | -6.6% | - | - |
| 08/21 | 1,594 | 1,594 | 1,594 | 1,594 | -4.72% | 500 | - | -5.57% | - | - |
| 08/13 | 1,673 | 1,673 | 1,673 | 1,673 | +4.56% | 500 | - | -1.12% | - | - |
| 08/12 | 1,600 | 1,600 | 1,600 | 1,600 | -4.13% | 500 | - | -5.44% | - | - |
| 08/01 | 1,670 | 1,670 | 1,669 | 1,669 | -0.06% | 1,000 | - | -1.59% | - | - |
| 07/31 | 1,670 | 1,670 | 1,670 | 1,670 | -0.24% | 500 | - | -1.65% | - | - |
| 07/29 | 1,674 | 1,674 | 1,674 | 1,674 | +1.95% | 500 | - | -1.3% | - | - |
| 07/28 | 1,642 | 1,642 | 1,642 | 1,642 | +3.99% | 500 | - | -3.13% | - | - |
| 07/24 | 1,578 | 1,579 | 1,578 | 1,579 | -5.39% | 1,500 | - | -6.79% | - | - |
| 07/23 | 1,669 | 1,669 | 1,669 | 1,669 | 0% | 2,500 | - | -1.59% | - | - |
| 07/16 | 1,669 | 1,669 | 1,669 | 1,669 | 0% | 2,000 | - | -1.42% | - | - |
| 07/11 | 1,672 | 1,672 | 1,669 | 1,669 | +1.15% | 1,000 | - | -1.3% | - | - |
| 07/09 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 500 | - | -2.25% | - | - |
| 07/08 | 1,644 | 1,650 | 1,644 | 1,650 | -4.84% | 1,000 | - | -2.14% | - | - |
| 07/07 | 1,734 | 1,734 | 1,734 | 1,734 | +2% | 2,000 | - | +2.79% | - | - |
| 07/04 | 1,785 | 1,785 | 1,700 | 1,700 | 0% | 6,000 | - | +1.13% | - | - |
| 07/02 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 500 | - | +1.37% | - | - |
| 07/01 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 500 | - | +1.49% | - | - |
| 06/27 | 1,700 | 1,700 | 1,700 | 1,700 | -0.06% | 1,000 | - | +1.74% | - | - |
| 06/26 | 1,701 | 1,701 | 1,701 | 1,701 | -2.8% | 500 | - | +2.22% | - | - |
| 06/25 | 1,750 | 1,750 | 1,750 | 1,750 | +1.74% | 500 | - | +5.74% | - | - |
| 06/24 | 1,740 | 1,740 | 1,720 | 1,720 | -1.15% | 1,000 | - | +4.56% | - | - |
| 06/23 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 1,000 | - | +6.42% | - | - |
| 06/20 | 1,740 | 1,740 | 1,690 | 1,740 | -6.05% | 3,000 | - | +7.14% | - | - |
| 06/19 | 1,779 | 1,889 | 1,778 | 1,852 | +6.19% | 7,500 | - | +14.89% | - | - |
| 06/18 | 1,745 | 1,745 | 1,744 | 1,744 | +1.99% | 6,500 | - | +9.34% | - | - |
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。
