ムサシ（7521）の株価チャート
2009/12/03～2010/05/07
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 |
|---|
| 2010 |
| 05/07 | 1,445 | 1,490 | 1,410 | 1,471 | -0.88% | 30,000 | - | +3.23% | - | - |
| 05/06 | 1,520 | 1,520 | 1,475 | 1,484 | +5.25% | 78,500 | - | +4.36% | - | - |
| 04/30 | 1,425 | 1,425 | 1,410 | 1,410 | +0.14% | 6,500 | - | -0.56% | - | - |
| 04/28 | 1,422 | 1,422 | 1,406 | 1,408 | -1.26% | 8,000 | - | -0.42% | - | - |
| 04/27 | 1,426 | 1,426 | 1,426 | 1,426 | 0% | 1,000 | - | +1.06% | - | - |
| 04/26 | 1,424 | 1,433 | 1,424 | 1,426 | +0.28% | 9,500 | - | +1.28% | - | - |
| 04/23 | 1,434 | 1,434 | 1,422 | 1,422 | -1.11% | 11,500 | - | +1.21% | - | - |
| 04/22 | 1,437 | 1,438 | 1,429 | 1,438 | +0.21% | 3,500 | - | +2.64% | - | - |
| 04/21 | 1,435 | 1,437 | 1,430 | 1,435 | +0.14% | 8,000 | - | +2.72% | - | - |
| 04/20 | 1,414 | 1,434 | 1,414 | 1,433 | +0.14% | 6,500 | - | +2.95% | - | - |
| 04/19 | 1,434 | 1,434 | 1,420 | 1,431 | +0.07% | 7,500 | - | +3.1% | - | - |
| 04/16 | 1,435 | 1,435 | 1,421 | 1,430 | -0.35% | 3,000 | - | +3.4% | - | - |
| 04/15 | 1,435 | 1,436 | 1,429 | 1,435 | +0.35% | 9,000 | - | +3.99% | - | - |
| 04/14 | 1,420 | 1,430 | 1,420 | 1,430 | +1.78% | 1,000 | - | +3.77% | - | - |
| 04/13 | 1,430 | 1,430 | 1,403 | 1,405 | -2.02% | 7,000 | - | +2.03% | - | - |
| 04/12 | 1,430 | 1,434 | 1,426 | 1,434 | +0.28% | 5,000 | - | +4.22% | - | - |
| 04/09 | 1,426 | 1,435 | 1,420 | 1,430 | -0.21% | 8,500 | - | +4% | - | - |
| 04/08 | 1,420 | 1,433 | 1,420 | 1,433 | +1.27% | 2,500 | - | +4.45% | - | - |
| 04/07 | 1,435 | 1,435 | 1,415 | 1,415 | -2.41% | 22,500 | - | +3.36% | - | - |
| 04/06 | 1,456 | 1,479 | 1,437 | 1,450 | -0.34% | 35,000 | - | +6.38% | - | - |
| 04/05 | 1,415 | 1,460 | 1,415 | 1,455 | +4.6% | 18,000 | - | +7.38% | - | - |
| 04/02 | 1,400 | 1,402 | 1,390 | 1,391 | -0.64% | 8,000 | - | +3.27% | - | - |
| 04/01 | 1,382 | 1,400 | 1,380 | 1,400 | +1.45% | 11,500 | - | +4.4% | - | - |
| 03/31 | 1,370 | 1,380 | 1,370 | 1,380 | +1.32% | 2,500 | 109億7100万 | +3.37% | 4.87 | 0.48 |
| 03/30 | 1,362 | 1,362 | 1,362 | 1,362 | -0.95% | 4,000 | - | +2.41% | - | - |
| 03/26 | 1,379 | 1,380 | 1,353 | 1,375 | -0.72% | 20,000 | - | +3.85% | - | - |
| 03/25 | 1,330 | 1,385 | 1,330 | 1,385 | +4.69% | 11,500 | - | +5.08% | - | - |
| 03/24 | 1,330 | 1,330 | 1,321 | 1,323 | -0.53% | 12,000 | - | +0.92% | - | - |
| 03/23 | 1,357 | 1,357 | 1,330 | 1,330 | -1.99% | 8,500 | - | +1.76% | - | - |
| 03/19 | 1,350 | 1,357 | 1,340 | 1,357 | +0.97% | 9,000 | - | +4.14% | - | - |
| 03/18 | 1,344 | 1,344 | 1,344 | 1,344 | +1.43% | 500 | - | +3.54% | - | - |
| 03/17 | 1,325 | 1,325 | 1,325 | 1,325 | -0.97% | 1,000 | - | +2.47% | - | - |
| 03/16 | 1,330 | 1,338 | 1,330 | 1,338 | +1.36% | 2,500 | - | +3.88% | - | - |
| 03/15 | 1,330 | 1,340 | 1,316 | 1,320 | 0% | 11,500 | - | +2.96% | - | - |
| 03/12 | 1,320 | 1,320 | 1,314 | 1,320 | 0% | 2,500 | - | +3.45% | - | - |
| 03/11 | 1,359 | 1,360 | 1,310 | 1,320 | -2.58% | 10,000 | - | +3.86% | - | - |
| 03/10 | 1,376 | 1,376 | 1,355 | 1,355 | -2.17% | 5,000 | - | +6.95% | - | - |
| 03/09 | 1,385 | 1,385 | 1,356 | 1,385 | -0.72% | 3,000 | - | +9.92% | - | - |
| 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% | - | - |
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。
