ムサシ（7521）の株価チャート
2009/10/06～2010/03/08
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 |
|---|
| 2010 |
| 03/08 | 1,415 | 1,415 | 1,355 | 1,395 | +0.72% | 13,500 | - | +11.33% | - | - |
| 03/05 | 1,390 | 1,390 | 1,370 | 1,385 | -0.36% | 4,000 | - | +11.24% | - | - |
| 03/04 | 1,375 | 1,418 | 1,375 | 1,390 | +1.46% | 15,500 | - | +12.28% | - | - |
| 03/03 | 1,362 | 1,400 | 1,352 | 1,370 | +1.48% | 15,000 | - | +11.29% | - | - |
| 03/02 | 1,287 | 1,351 | 1,287 | 1,350 | +6.05% | 11,000 | - | +10.29% | - | - |
| 03/01 | 1,255 | 1,273 | 1,255 | 1,273 | +1.84% | 1,000 | - | +4.52% | - | - |
| 02/26 | 1,252 | 1,253 | 1,250 | 1,250 | +0.16% | 3,500 | - | +2.88% | - | - |
| 02/25 | 1,249 | 1,249 | 1,240 | 1,248 | +0.65% | 10,500 | - | +2.89% | - | - |
| 02/24 | 1,249 | 1,249 | 1,240 | 1,240 | -0.72% | 1,500 | - | +2.39% | - | - |
| 02/23 | 1,253 | 1,253 | 1,248 | 1,249 | -0.32% | 7,500 | - | +3.22% | - | - |
| 02/22 | 1,235 | 1,253 | 1,235 | 1,253 | +2.7% | 8,000 | - | +3.64% | - | - |
| 02/19 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 2,500 | - | +0.91% | - | - |
| 02/18 | 1,220 | 1,220 | 1,215 | 1,220 | 0% | 10,000 | - | +0.91% | - | - |
| 02/17 | 1,219 | 1,220 | 1,210 | 1,220 | +0.25% | 4,000 | - | +0.91% | - | - |
| 02/16 | 1,220 | 1,220 | 1,201 | 1,217 | -0.25% | 6,500 | - | +0.66% | - | - |
| 02/15 | 1,255 | 1,255 | 1,214 | 1,220 | -2.71% | 13,000 | - | +1.08% | - | - |
| 02/12 | 1,265 | 1,280 | 1,250 | 1,254 | +4.85% | 27,500 | - | +3.98% | - | - |
| 02/10 | 1,185 | 1,202 | 1,185 | 1,196 | -0.33% | 2,500 | - | -0.58% | - | - |
| 02/09 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,000 | - | -0.08% | - | - |
| 02/08 | 1,208 | 1,210 | 1,200 | 1,200 | +2.65% | 2,000 | - | +0.17% | - | - |
| 02/05 | 1,180 | 1,210 | 1,150 | 1,169 | -2.99% | 7,000 | - | -2.01% | - | - |
| 02/04 | 1,210 | 1,210 | 1,199 | 1,205 | +0.25% | 7,000 | - | +1.18% | - | - |
| 02/03 | 1,210 | 1,210 | 1,200 | 1,202 | +0.17% | 3,500 | - | +1.43% | - | - |
| 02/02 | 1,215 | 1,215 | 1,200 | 1,200 | 0% | 4,000 | - | +1.87% | - | - |
| 02/01 | 1,200 | 1,200 | 1,190 | 1,200 | 0% | 2,500 | - | +2.48% | - | - |
| 01/28 | 1,200 | 1,200 | 1,200 | 1,200 | -0.83% | 500 | - | +3.09% | - | - |
| 01/27 | 1,200 | 1,210 | 1,200 | 1,210 | 0% | 1,500 | - | +4.58% | - | - |
| 01/26 | 1,210 | 1,210 | 1,210 | 1,210 | +0.83% | 500 | - | +5.22% | - | - |
| 01/25 | 1,209 | 1,209 | 1,200 | 1,200 | 0% | 6,000 | - | +4.99% | - | - |
| 01/22 | 1,182 | 1,200 | 1,175 | 1,200 | +0.84% | 3,500 | - | +5.63% | - | - |
| 01/21 | 1,200 | 1,205 | 1,190 | 1,190 | -0.42% | 3,500 | - | +5.5% | - | - |
| 01/20 | 1,209 | 1,210 | 1,195 | 1,195 | -0.83% | 2,500 | - | +6.7% | - | - |
| 01/19 | 1,202 | 1,205 | 1,196 | 1,205 | -1.23% | 7,000 | - | +8.36% | - | - |
| 01/18 | 1,220 | 1,220 | 1,193 | 1,220 | -0.41% | 3,000 | - | +10.61% | - | - |
| 01/15 | 1,230 | 1,230 | 1,222 | 1,225 | -0.81% | 4,000 | - | +11.87% | - | - |
| 01/14 | 1,230 | 1,235 | 1,220 | 1,235 | +0.41% | 4,500 | - | +13.72% | - | - |
| 01/13 | 1,225 | 1,233 | 1,190 | 1,230 | -0.24% | 11,500 | - | +14.21% | - | - |
| 01/12 | 1,220 | 1,296 | 1,219 | 1,233 | +2.58% | 12,000 | - | +15.56% | - | - |
| 01/08 | 1,187 | 1,202 | 1,187 | 1,202 | +1.35% | 17,500 | - | +13.72% | - | - |
| 01/07 | 1,180 | 1,199 | 1,180 | 1,186 | +0.51% | 5,000 | - | +13.28% | - | - |
| 01/06 | 1,170 | 1,180 | 1,167 | 1,180 | +0.17% | 5,000 | - | +13.68% | - | - |
| 01/05 | 1,185 | 1,199 | 1,175 | 1,178 | +1.46% | 7,000 | - | +14.26% | - | - |
| 01/04 | 1,184 | 1,184 | 1,156 | 1,161 | +4.59% | 9,500 | - | +13.16% | - | - |
| 2009 |
| 12/30 | 1,106 | 1,120 | 1,101 | 1,110 | +1.83% | 3,000 | - | +8.61% | - | - |
| 12/29 | 1,124 | 1,124 | 1,090 | 1,090 | -2.68% | 2,500 | - | +6.97% | - | - |
| 12/28 | 1,052 | 1,124 | 1,052 | 1,120 | +7.18% | 11,000 | - | +10.24% | - | - |
| 12/25 | 1,032 | 1,045 | 1,032 | 1,045 | +1.55% | 10,500 | - | +3.57% | - | - |
| 12/24 | 1,030 | 1,030 | 1,025 | 1,029 | -0.1% | 11,000 | - | +1.98% | - | - |
| 12/22 | 1,021 | 1,030 | 1,021 | 1,030 | +0.98% | 5,500 | - | +1.98% | - | - |
| 12/21 | 1,030 | 1,047 | 1,019 | 1,020 | -0.97% | 6,500 | - | +0.89% | - | - |
| 12/18 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 5,500 | - | +1.78% | - | - |
| 12/17 | 1,028 | 1,040 | 1,015 | 1,030 | +0.19% | 4,000 | - | +1.68% | - | - |
| 12/16 | 1,009 | 1,029 | 1,009 | 1,028 | -0.1% | 1,500 | - | +1.38% | - | - |
| 12/15 | 1,029 | 1,045 | 1,001 | 1,029 | +1.98% | 7,000 | - | +1.28% | - | - |
| 12/14 | 1,009 | 1,009 | 1,009 | 1,009 | +1.92% | 3,000 | - | -0.79% | - | - |
| 12/11 | 1,002 | 1,002 | 990 | 990 | +0.71% | 8,500 | - | -2.85% | - | - |
| 12/10 | 985 | 985 | 983 | 983 | -0.71% | 2,000 | - | -3.82% | - | - |
| 12/09 | 1,000 | 1,000 | 983 | 990 | -1% | 22,000 | - | -3.51% | - | - |
| 12/08 | 1,001 | 1,001 | 1,000 | 1,000 | -1.96% | 1,000 | - | -2.91% | - | - |
| 12/07 | 1,014 | 1,025 | 998 | 1,020 | +3.03% | 7,000 | - | -1.16% | - | - |
| 12/04 | 983 | 995 | 980 | 990 | +0.71% | 15,000 | - | -4.44% | - | - |
| 12/03 | 980 | 984 | 976 | 983 | +0.31% | 14,000 | - | -5.48% | - | - |
| 12/02 | 973 | 997 | 973 | 980 | +1.77% | 4,000 | - | -6.04% | - | - |
| 12/01 | 980 | 980 | 963 | 963 | -1.03% | 9,500 | - | -7.93% | - | - |
| 11/30 | 990 | 990 | 962 | 973 | -1.92% | 3,000 | - | -7.24% | - | - |
| 11/27 | 995 | 995 | 992 | 992 | -5.52% | 1,000 | - | -5.79% | - | - |
| 11/26 | 1,069 | 1,069 | 1,050 | 1,050 | -2.6% | 2,500 | - | -0.85% | - | - |
| 11/25 | 1,050 | 1,078 | 1,050 | 1,078 | +4.66% | 4,500 | - | +1.41% | - | - |
| 11/24 | 1,021 | 1,041 | 1,021 | 1,030 | +3.31% | 5,500 | - | -3.47% | - | - |
| 11/20 | 997 | 1,000 | 997 | 997 | +3.75% | 4,000 | - | -7% | - | - |
| 11/19 | 1,012 | 1,032 | 961 | 961 | -6.88% | 14,500 | - | -11.02% | - | - |
| 11/18 | 1,059 | 1,059 | 1,032 | 1,032 | -1.71% | 1,000 | - | -5.15% | - | - |
| 11/17 | 1,070 | 1,070 | 1,050 | 1,050 | -0.94% | 4,500 | - | -3.93% | - | - |
| 11/16 | 1,051 | 1,060 | 1,051 | 1,060 | +0.76% | 2,000 | - | -3.37% | - | - |
| 11/13 | 1,061 | 1,061 | 1,052 | 1,052 | -1.22% | 5,500 | - | -4.45% | - | - |
| 11/12 | 1,065 | 1,073 | 1,061 | 1,065 | +0.95% | 3,000 | - | -3.71% | - | - |
| 11/11 | 1,056 | 1,056 | 1,055 | 1,055 | -0.47% | 2,500 | - | -5.04% | - | - |
| 11/10 | 1,065 | 1,065 | 1,060 | 1,060 | -0.47% | 2,000 | - | -5.02% | - | - |
| 11/09 | 1,058 | 1,065 | 1,058 | 1,065 | +0.95% | 2,000 | - | -5.08% | - | - |
| 11/06 | 1,051 | 1,079 | 1,050 | 1,055 | -1.4% | 4,000 | - | -6.47% | - | - |
| 11/05 | 1,070 | 1,070 | 1,070 | 1,070 | -0.47% | 500 | - | -5.64% | - | - |
| 11/04 | 1,075 | 1,075 | 1,075 | 1,075 | -2.01% | 1,000 | - | -5.7% | - | - |
| 11/02 | 1,097 | 1,097 | 1,097 | 1,097 | +3.78% | 500 | - | -4.44% | - | - |
| 10/29 | 1,100 | 1,100 | 1,057 | 1,057 | -5.63% | 4,000 | - | -8.56% | - | - |
| 10/28 | 1,070 | 1,134 | 1,070 | 1,120 | +4.58% | 2,500 | - | -3.7% | - | - |
| 10/27 | 1,071 | 1,071 | 1,071 | 1,071 | 0% | 1,000 | - | -8.07% | - | - |
| 10/26 | 1,067 | 1,071 | 1,065 | 1,071 | +2.29% | 2,500 | - | -8.46% | - | - |
| 10/23 | 1,040 | 1,047 | 1,038 | 1,047 | +0.19% | 19,000 | - | -10.89% | - | - |
| 10/22 | 1,080 | 1,080 | 1,045 | 1,045 | -3.33% | 29,500 | - | -11.59% | - | - |
| 10/21 | 1,120 | 1,120 | 1,075 | 1,081 | -3.65% | 17,000 | - | -9.08% | - | - |
| 10/20 | 1,150 | 1,150 | 1,120 | 1,122 | -3.69% | 23,000 | - | -6.19% | - | - |
| 10/19 | 1,155 | 1,165 | 1,155 | 1,165 | -0.43% | 1,500 | - | -3% | - | - |
| 10/16 | 1,157 | 1,170 | 1,155 | 1,170 | +0.78% | 3,000 | - | -2.9% | - | - |
| 10/15 | 1,165 | 1,165 | 1,161 | 1,161 | -2.35% | 1,000 | - | -3.97% | - | - |
| 10/14 | 1,161 | 1,189 | 1,161 | 1,189 | +2.5% | 1,500 | - | -1.9% | - | - |
| 10/13 | 1,160 | 1,160 | 1,160 | 1,160 | +0.78% | 1,500 | - | -4.37% | - | - |
| 10/09 | 1,151 | 1,151 | 1,150 | 1,151 | -0.17% | 2,000 | - | -5.35% | - | - |
| 10/08 | 1,156 | 1,160 | 1,153 | 1,153 | -1.71% | 9,500 | - | -5.41% | - | - |
| 10/07 | 1,204 | 1,204 | 1,172 | 1,173 | -0.59% | 3,500 | - | -4.09% | - | - |
| 10/06 | 1,180 | 1,180 | 1,180 | 1,180 | -0.08% | 3,500 | - | -3.91% | - | - |
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。
