ムサシ（7521）の株価チャート
2011/03/18～2011/08/22
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 |
|---|
| 2011 |
| 08/22 | 1,080 | 1,080 | 1,050 | 1,080 | +2.86% | 3,000 | - | -1.37% | - | - |
| 08/19 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 1,500 | - | -4.2% | - | - |
| 08/17 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 500 | - | -4.46% | - | - |
| 08/16 | 1,040 | 1,050 | 1,040 | 1,050 | +2.44% | 1,000 | - | -4.72% | - | - |
| 08/12 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 1,000 | - | -7.24% | - | - |
| 08/11 | 1,025 | 1,025 | 1,025 | 1,025 | +2.5% | 1,500 | - | -7.49% | - | - |
| 08/09 | 1,030 | 1,030 | 980 | 1,000 | -2.91% | 4,500 | - | -10.07% | - | - |
| 08/08 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 1,000 | - | -7.71% | - | - |
| 08/05 | 1,119 | 1,119 | 1,030 | 1,030 | -7.95% | 3,000 | - | -8.04% | - | - |
| 08/04 | 1,119 | 1,119 | 1,119 | 1,119 | 0% | 1,000 | - | -0.27% | - | - |
| 08/03 | 1,125 | 1,125 | 1,119 | 1,119 | -0.53% | 1,000 | - | -0.27% | - | - |
| 08/02 | 1,127 | 1,127 | 1,078 | 1,125 | -0.18% | 2,000 | - | +0.36% | - | - |
| 08/01 | 1,127 | 1,127 | 1,127 | 1,127 | 0% | 2,500 | - | +0.63% | - | - |
| 07/29 | 1,127 | 1,127 | 1,127 | 1,127 | 0% | 1,000 | - | +0.71% | - | - |
| 07/28 | 1,127 | 1,127 | 1,127 | 1,127 | -0.09% | 1,000 | - | +0.81% | - | - |
| 07/27 | 1,131 | 1,131 | 1,128 | 1,128 | -0.27% | 1,000 | - | +0.98% | - | - |
| 07/26 | 1,131 | 1,131 | 1,131 | 1,131 | 0% | 1,000 | - | +1.43% | - | - |
| 07/25 | 1,132 | 1,132 | 1,120 | 1,131 | +1.89% | 3,500 | - | +1.71% | - | - |
| 07/22 | 1,125 | 1,125 | 1,080 | 1,110 | -1.33% | 2,000 | - | +0.18% | - | - |
| 07/21 | 1,095 | 1,125 | 1,095 | 1,125 | 0% | 1,500 | - | +1.81% | - | - |
| 07/20 | 1,137 | 1,137 | 1,125 | 1,125 | -1.14% | 1,500 | - | +2.18% | - | - |
| 07/19 | 1,138 | 1,138 | 1,138 | 1,138 | -0.09% | 1,000 | - | +3.74% | - | - |
| 07/15 | 1,139 | 1,139 | 1,139 | 1,139 | -0.09% | 1,000 | - | +4.21% | - | - |
| 07/14 | 1,140 | 1,140 | 1,140 | 1,140 | +1.79% | 500 | - | +4.59% | - | - |
| 07/13 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 500 | - | +3.42% | - | - |
| 07/12 | 1,123 | 1,123 | 1,120 | 1,120 | -0.27% | 3,000 | - | +3.8% | - | - |
| 07/11 | 1,124 | 1,124 | 1,123 | 1,123 | 0% | 1,000 | - | +4.47% | - | - |
| 07/06 | 1,150 | 1,150 | 1,123 | 1,123 | +0.09% | 3,000 | - | +4.66% | - | - |
| 07/05 | 1,122 | 1,122 | 1,122 | 1,122 | +2% | 1,500 | - | +4.66% | - | - |
| 07/04 | 1,100 | 1,100 | 1,100 | 1,100 | -0.9% | 11,000 | - | +2.9% | - | - |
| 07/01 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 1,000 | - | +4.03% | - | - |
| 06/30 | 1,112 | 1,112 | 1,110 | 1,110 | -0.89% | 1,500 | 88億2450万 | +4.23% | 22.74 | 0.37 |
| 06/29 | 1,099 | 1,120 | 1,099 | 1,120 | +1.91% | 2,000 | - | +5.26% | - | - |
| 06/28 | 1,099 | 1,099 | 1,099 | 1,099 | 0% | 1,500 | - | +3.48% | - | - |
| 06/27 | 1,100 | 1,100 | 1,099 | 1,099 | -0.09% | 1,500 | - | +3.58% | - | - |
| 06/24 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 1,000 | - | +3.77% | - | - |
| 06/23 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 3,500 | - | +3.87% | - | - |
| 06/22 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 1,500 | - | +3.97% | - | - |
| 06/21 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 1,000 | - | +4.07% | - | - |
| 06/20 | 1,100 | 1,100 | 1,100 | 1,100 | +1.85% | 2,000 | - | +4.17% | - | - |
| 06/17 | 1,081 | 1,081 | 1,080 | 1,080 | +1.89% | 4,000 | - | +2.27% | - | - |
| 06/16 | 1,060 | 1,060 | 1,060 | 1,060 | +1.92% | 3,000 | - | +0.38% | - | - |
| 06/15 | 1,040 | 1,040 | 1,040 | 1,040 | +0.97% | 500 | - | -1.61% | - | - |
| 06/14 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 1,000 | - | -2.83% | - | - |
| 06/13 | 1,034 | 1,034 | 1,030 | 1,030 | -0.39% | 1,000 | - | -3.01% | - | - |
| 06/10 | 1,034 | 1,034 | 1,034 | 1,034 | -0.1% | 1,000 | - | -2.91% | - | - |
| 06/09 | 1,049 | 1,049 | 991 | 1,035 | -1.33% | 2,500 | - | -3.09% | - | - |
| 06/08 | 962 | 1,049 | 962 | 1,049 | +8.14% | 6,500 | - | -1.96% | - | - |
| 06/07 | 1,020 | 1,020 | 970 | 970 | -4.9% | 2,000 | - | -9.6% | - | - |
| 06/06 | 1,020 | 1,050 | 1,000 | 1,020 | 0% | 3,500 | - | -5.38% | - | - |
| 06/03 | 1,067 | 1,067 | 1,020 | 1,020 | -5.56% | 8,500 | - | -5.64% | - | - |
| 06/02 | 1,100 | 1,170 | 1,041 | 1,080 | 0% | 33,500 | - | -0.28% | - | - |
| 06/01 | 1,080 | 1,080 | 1,080 | 1,080 | +1.89% | 2,500 | - | -0.37% | - | - |
| 05/31 | 1,075 | 1,075 | 1,060 | 1,060 | 0% | 1,500 | - | -2.21% | - | - |
| 05/30 | 1,061 | 1,065 | 1,060 | 1,060 | 0% | 2,000 | - | -2.21% | - | - |
| 05/27 | 1,069 | 1,069 | 1,060 | 1,060 | -0.84% | 2,500 | - | -2.3% | - | - |
| 05/26 | 1,069 | 1,069 | 1,069 | 1,069 | 0% | 1,000 | - | -1.47% | - | - |
| 05/25 | 1,069 | 1,070 | 1,055 | 1,069 | -0.09% | 10,000 | - | -1.38% | - | - |
| 05/24 | 1,070 | 1,070 | 1,055 | 1,070 | -0.74% | 7,000 | - | -1.11% | - | - |
| 05/23 | 1,078 | 1,078 | 1,078 | 1,078 | +0.28% | 2,500 | - | -0.37% | - | - |
| 05/20 | 1,079 | 1,079 | 1,050 | 1,075 | -0.37% | 2,500 | - | -0.65% | - | - |
| 05/19 | 1,079 | 1,079 | 1,060 | 1,079 | 0% | 3,000 | - | -0.28% | - | - |
| 05/18 | 1,079 | 1,079 | 1,050 | 1,079 | -0.09% | 2,000 | - | -0.37% | - | - |
| 05/17 | 1,080 | 1,080 | 1,075 | 1,080 | -0.46% | 7,000 | - | -0.46% | - | - |
| 05/16 | 1,090 | 1,090 | 1,040 | 1,085 | -0.46% | 4,000 | - | -0.18% | - | - |
| 05/13 | 1,090 | 1,090 | 1,085 | 1,090 | 0% | 3,500 | - | +0.09% | - | - |
| 05/12 | 1,100 | 1,100 | 1,090 | 1,090 | -0.91% | 2,000 | - | 0% | - | - |
| 05/11 | 1,100 | 1,100 | 1,085 | 1,100 | 0% | 5,500 | - | +0.73% | - | - |
| 05/10 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 1,500 | - | +0.64% | - | - |
| 05/09 | 1,099 | 1,100 | 1,099 | 1,100 | +0.09% | 3,500 | - | +0.55% | - | - |
| 05/06 | 1,100 | 1,100 | 1,050 | 1,099 | -0.09% | 1,500 | - | +0.27% | - | - |
| 05/02 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 1,500 | - | +0.18% | - | - |
| 04/28 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 2,000 | - | 0% | - | - |
| 04/27 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 1,500 | - | -0.09% | - | - |
| 04/26 | 1,100 | 1,100 | 1,100 | 1,100 | +1.48% | 2,500 | - | -0.27% | - | - |
| 04/25 | 1,100 | 1,100 | 1,084 | 1,084 | 0% | 6,000 | - | -1.63% | - | - |
| 04/22 | 1,080 | 1,084 | 1,080 | 1,084 | +0.37% | 1,500 | - | -1% | - | - |
| 04/21 | 1,077 | 1,080 | 1,077 | 1,080 | +0.28% | 1,000 | - | -0.83% | - | - |
| 04/20 | 1,077 | 1,080 | 1,077 | 1,077 | 0% | 1,500 | - | -0.46% | - | - |
| 04/19 | 1,056 | 1,077 | 1,056 | 1,077 | +1.99% | 1,500 | - | -0.46% | - | - |
| 04/18 | 1,046 | 1,080 | 1,046 | 1,056 | +1.54% | 3,500 | - | -2.94% | - | - |
| 04/15 | 1,035 | 1,040 | 1,032 | 1,040 | +0.78% | 1,500 | - | -5.11% | - | - |
| 04/13 | 1,052 | 1,053 | 1,032 | 1,032 | -2.18% | 2,000 | - | -6.52% | - | - |
| 04/12 | 1,081 | 1,081 | 1,040 | 1,055 | -2.41% | 2,000 | - | -5.21% | - | - |
| 04/11 | 1,081 | 1,081 | 1,081 | 1,081 | +0.56% | 500 | - | -3.57% | - | - |
| 04/08 | 1,118 | 1,118 | 1,070 | 1,075 | -3.85% | 4,000 | - | -4.7% | - | - |
| 04/07 | 1,120 | 1,120 | 1,090 | 1,118 | -0.18% | 2,500 | - | -1.5% | - | - |
| 04/06 | 1,120 | 1,120 | 1,071 | 1,120 | -0.88% | 3,000 | - | -1.75% | - | - |
| 04/05 | 1,129 | 1,130 | 1,129 | 1,130 | +0.09% | 3,000 | - | -1.4% | - | - |
| 04/04 | 1,130 | 1,130 | 1,100 | 1,129 | -0.09% | 3,000 | - | -1.91% | - | - |
| 04/01 | 1,130 | 1,135 | 1,130 | 1,130 | 0% | 2,500 | - | -2.33% | - | - |
| 03/31 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 2,000 | 89億8350万 | -2.75% | 13.31 | 0.38 |
| 03/30 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 1,500 | - | -3.34% | - | - |
| 03/29 | 1,135 | 1,135 | 1,076 | 1,130 | -1.31% | 2,000 | - | -3.67% | - | - |
| 03/28 | 1,150 | 1,150 | 1,055 | 1,145 | -0.43% | 7,500 | - | -2.64% | - | - |
| 03/25 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 500 | - | -2.46% | - | - |
| 03/24 | 1,150 | 1,150 | 1,150 | 1,150 | +1.77% | 1,500 | - | -2.54% | - | - |
| 03/23 | 1,165 | 1,165 | 1,130 | 1,130 | -1.14% | 4,000 | - | -4.32% | - | - |
| 03/22 | 1,071 | 1,148 | 1,071 | 1,143 | +6.72% | 6,000 | - | -3.38% | - | - |
| 03/18 | 950 | 1,071 | 950 | 1,071 | +16.29% | 4,500 | - | -9.54% | - | - |
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。
