ムサシ（7521）の株価チャート
2009/03/06～2009/08/07
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 |
|---|
| 2009 |
| 08/07 | 1,432 | 1,480 | 1,432 | 1,474 | +2.93% | 12,000 | - | -4.1% | - | - |
| 08/06 | 1,460 | 1,460 | 1,430 | 1,432 | -2.25% | 16,000 | - | -7.37% | - | - |
| 08/05 | 1,491 | 1,493 | 1,465 | 1,465 | -2.33% | 11,500 | - | -6.03% | - | - |
| 08/04 | 1,500 | 1,520 | 1,487 | 1,500 | -1.83% | 13,500 | - | -4.21% | - | - |
| 08/03 | 1,500 | 1,528 | 1,490 | 1,528 | +0.53% | 10,000 | - | -2.74% | - | - |
| 07/31 | 1,523 | 1,545 | 1,483 | 1,520 | -1.23% | 23,000 | - | -3.37% | - | - |
| 07/30 | 1,560 | 1,560 | 1,527 | 1,539 | -1.28% | 7,000 | - | -2.35% | - | - |
| 07/29 | 1,560 | 1,562 | 1,520 | 1,559 | -0.06% | 13,000 | - | -1.14% | - | - |
| 07/28 | 1,565 | 1,575 | 1,560 | 1,560 | -0.06% | 8,000 | - | -1.08% | - | - |
| 07/27 | 1,566 | 1,600 | 1,560 | 1,561 | +0.71% | 33,000 | - | -1.08% | - | - |
| 07/24 | 1,560 | 1,560 | 1,504 | 1,550 | -1.02% | 43,000 | - | -1.71% | - | - |
| 07/23 | 1,600 | 1,638 | 1,536 | 1,566 | +0.13% | 84,500 | - | -0.7% | - | - |
| 07/22 | 1,596 | 1,599 | 1,564 | 1,564 | +1.56% | 47,500 | - | -0.76% | - | - |
| 07/21 | 1,580 | 1,583 | 1,511 | 1,540 | +6.57% | 58,000 | - | -2.22% | - | - |
| 07/17 | 1,430 | 1,450 | 1,420 | 1,445 | -4.93% | 21,500 | - | -8.25% | - | - |
| 07/16 | 1,540 | 1,544 | 1,480 | 1,520 | +0.93% | 26,500 | - | -3.61% | - | - |
| 07/15 | 1,436 | 1,525 | 1,400 | 1,506 | +9.45% | 45,000 | - | -4.44% | - | - |
| 07/14 | 1,440 | 1,440 | 1,328 | 1,376 | -6.71% | 37,500 | - | -12.63% | - | - |
| 07/13 | 1,552 | 1,595 | 1,405 | 1,475 | -3.28% | 38,000 | - | -6.59% | - | - |
| 07/10 | 1,499 | 1,525 | 1,485 | 1,525 | +0.33% | 10,000 | - | -3.6% | - | - |
| 07/09 | 1,590 | 1,590 | 1,501 | 1,520 | -4.94% | 32,500 | - | -3.98% | - | - |
| 07/08 | 1,690 | 1,695 | 1,578 | 1,599 | -5.66% | 29,000 | - | +0.95% | - | - |
| 07/07 | 1,735 | 1,735 | 1,687 | 1,695 | -2.25% | 12,500 | - | +7.28% | - | - |
| 07/06 | 1,735 | 1,760 | 1,704 | 1,734 | +3.09% | 36,000 | - | +10.38% | - | - |
| 07/03 | 1,680 | 1,710 | 1,660 | 1,682 | -1.06% | 20,500 | - | +7.82% | - | - |
| 07/02 | 1,744 | 1,763 | 1,644 | 1,700 | -2.19% | 42,500 | - | +9.68% | - | - |
| 07/01 | 1,710 | 1,738 | 1,694 | 1,738 | +4.7% | 29,000 | - | +12.78% | - | - |
| 06/30 | 1,622 | 1,660 | 1,620 | 1,660 | +3.23% | 14,000 | - | +8.5% | - | - |
| 06/29 | 1,599 | 1,620 | 1,599 | 1,608 | +1.2% | 32,000 | - | +5.72% | - | - |
| 06/26 | 1,580 | 1,599 | 1,575 | 1,589 | +0.63% | 21,000 | - | +5.09% | - | - |
| 06/25 | 1,579 | 1,579 | 1,570 | 1,579 | +0.57% | 9,000 | - | +5.13% | - | - |
| 06/24 | 1,570 | 1,580 | 1,570 | 1,570 | +0.83% | 4,500 | - | +5.09% | - | - |
| 06/23 | 1,579 | 1,579 | 1,550 | 1,557 | -1.77% | 6,500 | - | +4.71% | - | - |
| 06/22 | 1,540 | 1,585 | 1,540 | 1,585 | +2.92% | 15,000 | - | +7.31% | - | - |
| 06/19 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 4,000 | - | +5.12% | - | - |
| 06/18 | 1,551 | 1,570 | 1,540 | 1,540 | -0.65% | 5,500 | - | +5.77% | - | - |
| 06/17 | 1,566 | 1,573 | 1,550 | 1,550 | +0.32% | 14,000 | - | +7.12% | - | - |
| 06/16 | 1,561 | 1,561 | 1,516 | 1,545 | +0.91% | 15,000 | - | +7.52% | - | - |
| 06/15 | 1,525 | 1,531 | 1,510 | 1,531 | +1.53% | 8,500 | - | +7.36% | - | - |
| 06/12 | 1,525 | 1,530 | 1,508 | 1,508 | +0.53% | 5,000 | - | +6.42% | - | - |
| 06/11 | 1,500 | 1,500 | 1,500 | 1,500 | +1.76% | 2,000 | - | +6.53% | - | - |
| 06/10 | 1,476 | 1,500 | 1,467 | 1,474 | -0.14% | 6,500 | - | +5.29% | - | - |
| 06/09 | 1,535 | 1,535 | 1,475 | 1,476 | -3.84% | 16,000 | - | +6.03% | - | - |
| 06/08 | 1,560 | 1,560 | 1,535 | 1,535 | -1.48% | 9,000 | - | +10.91% | - | - |
| 06/05 | 1,553 | 1,558 | 1,530 | 1,558 | +0.32% | 11,000 | - | +13.47% | - | - |
| 06/04 | 1,490 | 1,565 | 1,490 | 1,553 | +4.23% | 14,500 | - | +14.11% | - | - |
| 06/03 | 1,480 | 1,490 | 1,475 | 1,490 | +1.36% | 5,000 | - | +10.29% | - | - |
| 06/02 | 1,450 | 1,489 | 1,450 | 1,470 | +0.68% | 8,000 | - | +9.54% | - | - |
| 06/01 | 1,441 | 1,460 | 1,441 | 1,460 | +1.39% | 7,000 | - | +9.45% | - | - |
| 05/29 | 1,450 | 1,450 | 1,440 | 1,440 | -1.37% | 4,000 | - | +8.52% | - | - |
| 05/28 | 1,470 | 1,470 | 1,460 | 1,460 | 0% | 3,000 | - | +10.52% | - | - |
| 05/27 | 1,483 | 1,493 | 1,460 | 1,460 | +0.69% | 6,500 | - | +11.03% | - | - |
| 05/26 | 1,409 | 1,450 | 1,400 | 1,450 | +5.45% | 13,000 | - | +10.86% | - | - |
| 05/25 | 1,350 | 1,380 | 1,315 | 1,375 | +1.85% | 7,500 | - | +5.61% | - | - |
| 05/22 | 1,355 | 1,380 | 1,350 | 1,350 | -2.53% | 17,000 | - | +4.09% | - | - |
| 05/21 | 1,405 | 1,405 | 1,385 | 1,385 | +0.36% | 13,500 | - | +7.03% | - | - |
| 05/20 | 1,400 | 1,410 | 1,360 | 1,380 | +6.15% | 42,000 | - | +7.06% | - | - |
| 05/19 | 1,301 | 1,305 | 1,300 | 1,300 | 0% | 9,500 | - | +1.17% | - | - |
| 05/18 | 1,300 | 1,301 | 1,300 | 1,300 | -0.38% | 10,500 | - | +1.25% | - | - |
| 05/15 | 1,300 | 1,310 | 1,300 | 1,305 | -0.38% | 9,500 | - | +1.79% | - | - |
| 05/14 | 1,300 | 1,310 | 1,300 | 1,310 | +0.77% | 5,000 | - | +2.18% | - | - |
| 05/13 | 1,288 | 1,300 | 1,288 | 1,300 | +0.93% | 2,500 | - | +1.4% | - | - |
| 05/12 | 1,288 | 1,288 | 1,276 | 1,288 | -0.08% | 2,500 | - | +0.7% | - | - |
| 05/11 | 1,288 | 1,289 | 1,288 | 1,289 | 0% | 3,500 | - | +0.86% | - | - |
| 05/08 | 1,298 | 1,299 | 1,260 | 1,289 | -0.85% | 14,000 | - | +1.1% | - | - |
| 05/07 | 1,300 | 1,300 | 1,299 | 1,300 | +1.17% | 3,000 | - | +2.2% | - | - |
| 05/01 | 1,260 | 1,285 | 1,260 | 1,285 | +1.98% | 2,500 | - | +1.26% | - | - |
| 04/30 | 1,250 | 1,260 | 1,250 | 1,260 | -1.56% | 2,000 | - | -0.47% | - | - |
| 04/27 | 1,280 | 1,280 | 1,280 | 1,280 | +1.99% | 1,000 | - | +1.35% | - | - |
| 04/24 | 1,285 | 1,285 | 1,255 | 1,255 | -2.33% | 1,000 | - | -0.4% | - | - |
| 04/23 | 1,285 | 1,285 | 1,285 | 1,285 | +1.58% | 2,000 | - | +2.23% | - | - |
| 04/21 | 1,260 | 1,265 | 1,256 | 1,265 | -1.94% | 2,500 | - | +0.88% | - | - |
| 04/16 | 1,279 | 1,290 | 1,279 | 1,290 | +0.78% | 4,500 | - | +3.04% | - | - |
| 04/15 | 1,280 | 1,280 | 1,280 | 1,280 | -0.78% | 500 | - | +2.56% | - | - |
| 04/14 | 1,300 | 1,300 | 1,290 | 1,290 | -0.54% | 1,500 | - | +3.37% | - | - |
| 04/13 | 1,300 | 1,300 | 1,297 | 1,297 | 0% | 2,500 | - | +4.01% | - | - |
| 04/10 | 1,287 | 1,297 | 1,287 | 1,297 | +0.86% | 1,500 | - | +4.01% | - | - |
| 04/09 | 1,267 | 1,286 | 1,267 | 1,286 | +1.5% | 2,500 | - | +3.13% | - | - |
| 04/08 | 1,263 | 1,267 | 1,263 | 1,267 | +0.32% | 1,000 | - | +1.52% | - | - |
| 04/07 | 1,230 | 1,280 | 1,230 | 1,263 | 0% | 11,500 | - | +1.12% | - | - |
| 04/06 | 1,289 | 1,289 | 1,262 | 1,263 | -0.94% | 4,500 | - | +1.04% | - | - |
| 04/03 | 1,275 | 1,275 | 1,270 | 1,275 | 0% | 5,500 | - | +1.84% | - | - |
| 04/02 | 1,275 | 1,275 | 1,275 | 1,275 | +1.19% | 1,500 | - | +1.76% | - | - |
| 04/01 | 1,260 | 1,280 | 1,260 | 1,260 | -3% | 3,500 | - | +0.56% | - | - |
| 03/31 | 1,299 | 1,299 | 1,299 | 1,299 | -0.08% | 500 | - | +3.51% | - | - |
| 03/30 | 1,300 | 1,300 | 1,300 | 1,300 | +4.5% | 2,500 | - | +3.59% | - | - |
| 03/27 | 1,244 | 1,244 | 1,244 | 1,244 | 0% | 1,500 | - | -0.88% | - | - |
| 03/26 | 1,224 | 1,244 | 1,224 | 1,244 | +0.81% | 1,000 | - | -0.96% | - | - |
| 03/25 | 1,234 | 1,234 | 1,234 | 1,234 | +1.98% | 1,000 | - | -1.91% | - | - |
| 03/24 | 1,220 | 1,220 | 1,210 | 1,210 | -0.82% | 1,500 | - | -3.97% | - | - |
| 03/23 | 1,220 | 1,220 | 1,220 | 1,220 | +1.67% | 2,000 | - | -3.56% | - | - |
| 03/19 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 500 | - | -5.44% | - | - |
| 03/18 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 500 | - | -5.73% | - | - |
| 03/17 | 1,189 | 1,200 | 1,189 | 1,200 | +1.52% | 3,000 | - | -6.18% | - | - |
| 03/13 | 1,183 | 1,183 | 1,182 | 1,182 | -2.31% | 1,000 | - | -8.02% | - | - |
| 03/12 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 500 | - | -6.35% | - | - |
| 03/11 | 1,200 | 1,210 | 1,200 | 1,210 | +0.41% | 3,500 | - | -6.64% | - | - |
| 03/10 | 1,250 | 1,250 | 1,190 | 1,205 | -5.49% | 5,000 | - | -7.38% | - | - |
| 03/09 | 1,275 | 1,275 | 1,275 | 1,275 | +1.59% | 500 | - | -2.37% | - | - |
| 03/06 | 1,255 | 1,255 | 1,255 | 1,255 | -3.83% | 500 | - | -4.13% | - | - |
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。
