ムサシ（7521）の株価チャート
2011/08/09～2012/02/06
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 |
|---|
| 2012 |
| 02/06 | 1,112 | 1,120 | 1,110 | 1,120 | -0.8% | 3,500 | - | -1.41% | - | - |
| 02/03 | 1,210 | 1,210 | 1,105 | 1,129 | -7.84% | 16,000 | - | -0.27% | - | - |
| 02/02 | 1,245 | 1,245 | 1,225 | 1,225 | -1.61% | 4,000 | - | +8.7% | - | - |
| 02/01 | 1,235 | 1,250 | 1,235 | 1,245 | -0.8% | 3,500 | - | +11.36% | - | - |
| 01/31 | 1,245 | 1,270 | 1,240 | 1,255 | +1.21% | 9,500 | - | +13.17% | - | - |
| 01/30 | 1,247 | 1,247 | 1,230 | 1,240 | +0.81% | 7,000 | - | +12.83% | - | - |
| 01/27 | 1,219 | 1,230 | 1,219 | 1,230 | +0.9% | 6,000 | - | +12.95% | - | - |
| 01/26 | 1,190 | 1,220 | 1,190 | 1,219 | +3.04% | 4,000 | - | +12.87% | - | - |
| 01/25 | 1,188 | 1,188 | 1,170 | 1,183 | +1.55% | 2,500 | - | +10.46% | - | - |
| 01/24 | 1,174 | 1,188 | 1,158 | 1,165 | -0.34% | 4,500 | - | +9.6% | - | - |
| 01/23 | 1,144 | 1,169 | 1,140 | 1,169 | +2.19% | 8,000 | - | +10.7% | - | - |
| 01/20 | 1,111 | 1,144 | 1,111 | 1,144 | +2.97% | 2,500 | - | +9.16% | - | - |
| 01/19 | 1,110 | 1,111 | 1,106 | 1,111 | -0.54% | 3,500 | - | +6.62% | - | - |
| 01/18 | 1,118 | 1,120 | 1,117 | 1,117 | -0.09% | 5,500 | - | +7.82% | - | - |
| 01/17 | 1,119 | 1,120 | 1,102 | 1,118 | +1.54% | 4,000 | - | +8.65% | - | - |
| 01/16 | 1,091 | 1,125 | 1,091 | 1,101 | +0.92% | 6,500 | - | +7.62% | - | - |
| 01/13 | 1,100 | 1,100 | 1,091 | 1,091 | -0.37% | 1,000 | - | +7.28% | - | - |
| 01/12 | 1,090 | 1,123 | 1,090 | 1,095 | -0.36% | 5,500 | - | +8.31% | - | - |
| 01/11 | 1,098 | 1,099 | 1,091 | 1,099 | 0% | 3,000 | - | +9.35% | - | - |
| 01/10 | 1,095 | 1,099 | 1,095 | 1,099 | +0.37% | 2,000 | - | +9.9% | - | - |
| 01/06 | 1,095 | 1,095 | 1,070 | 1,095 | +0.92% | 5,000 | - | +10.16% | - | - |
| 01/05 | 1,084 | 1,085 | 1,060 | 1,085 | +3.83% | 3,500 | - | +9.82% | - | - |
| 01/04 | 1,039 | 1,045 | 1,039 | 1,045 | +2.45% | 1,500 | - | +6.31% | - | - |
| 2011 |
| 12/30 | 1,010 | 1,030 | 1,010 | 1,020 | +0.89% | 3,500 | - | +4.19% | - | - |
| 12/29 | 1,010 | 1,011 | 1,010 | 1,011 | +0.1% | 1,500 | - | +3.59% | - | - |
| 12/28 | 1,005 | 1,010 | 1,005 | 1,010 | +0.5% | 21,000 | - | +3.7% | - | - |
| 12/27 | 1,003 | 1,005 | 1,000 | 1,005 | -0.2% | 3,000 | - | +3.5% | - | - |
| 12/26 | 1,029 | 1,029 | 1,007 | 1,007 | -0.3% | 3,500 | - | +3.92% | - | - |
| 12/22 | 995 | 1,010 | 995 | 1,010 | +0.9% | 3,500 | - | +4.45% | - | - |
| 12/21 | 1,000 | 1,001 | 1,000 | 1,001 | +0.1% | 1,000 | - | +3.73% | - | - |
| 12/20 | 1,008 | 1,010 | 1,000 | 1,000 | +0.7% | 3,000 | - | +3.84% | - | - |
| 12/19 | 1,020 | 1,020 | 993 | 993 | -1.68% | 4,500 | - | +3.33% | - | - |
| 12/15 | 1,001 | 1,010 | 999 | 1,010 | +2.43% | 4,000 | - | +5.21% | - | - |
| 12/14 | 995 | 995 | 981 | 986 | +0.61% | 8,500 | - | +3.03% | - | - |
| 12/13 | 975 | 990 | 975 | 980 | +0.51% | 14,000 | - | +2.51% | - | - |
| 12/12 | 975 | 975 | 975 | 975 | 0% | 1,000 | - | +1.99% | - | - |
| 12/09 | 960 | 975 | 960 | 975 | +1.56% | 1,000 | - | +1.99% | - | - |
| 12/08 | 960 | 960 | 960 | 960 | +0.31% | 500 | - | +0.42% | - | - |
| 12/07 | 956 | 957 | 956 | 957 | +0.1% | 1,500 | - | 0% | - | - |
| 12/06 | 956 | 956 | 956 | 956 | +0.42% | 1,000 | - | -0.21% | - | - |
| 12/05 | 956 | 970 | 952 | 952 | 0% | 5,500 | - | -0.73% | - | - |
| 12/02 | 952 | 952 | 952 | 952 | 0% | 500 | - | -0.94% | - | - |
| 12/01 | 952 | 952 | 952 | 952 | 0% | 500 | - | -1.14% | - | - |
| 11/30 | 952 | 952 | 952 | 952 | 0% | 500 | - | -1.65% | - | - |
| 11/29 | 952 | 952 | 952 | 952 | 0% | 500 | - | -2.16% | - | - |
| 11/28 | 952 | 960 | 952 | 952 | 0% | 1,500 | - | -2.36% | - | - |
| 11/25 | 971 | 971 | 952 | 952 | 0% | 2,000 | - | -2.56% | - | - |
| 11/24 | 971 | 971 | 952 | 952 | 0% | 3,000 | - | -2.86% | - | - |
| 11/22 | 952 | 952 | 952 | 952 | 0% | 500 | - | -3.05% | - | - |
| 11/21 | 950 | 952 | 950 | 952 | +0.21% | 1,000 | - | -3.35% | - | - |
| 11/18 | 950 | 950 | 950 | 950 | 0% | 500 | - | -3.85% | - | - |
| 11/17 | 950 | 950 | 950 | 950 | 0% | 500 | - | -4.23% | - | - |
| 11/16 | 951 | 951 | 950 | 950 | -0.11% | 11,000 | - | -4.62% | - | - |
| 11/15 | 950 | 951 | 950 | 951 | +0.11% | 1,500 | - | -4.9% | - | - |
| 11/14 | 962 | 962 | 950 | 950 | -1.25% | 1,500 | - | -5.75% | - | - |
| 11/11 | 960 | 962 | 960 | 962 | +0.21% | 1,000 | - | -5.31% | - | - |
| 11/10 | 951 | 960 | 951 | 960 | +1.05% | 1,000 | - | -6.25% | - | - |
| 11/09 | 959 | 959 | 950 | 950 | -1.14% | 1,000 | - | -7.86% | - | - |
| 11/08 | 974 | 974 | 961 | 961 | -0.72% | 2,000 | - | -7.24% | - | - |
| 11/04 | 968 | 968 | 968 | 968 | 0% | 500 | - | -7.19% | - | - |
| 11/02 | 975 | 975 | 968 | 968 | -0.72% | 2,500 | - | -7.63% | - | - |
| 11/01 | 975 | 975 | 975 | 975 | -1.32% | 1,000 | - | -7.5% | - | - |
| 10/28 | 975 | 988 | 975 | 988 | +0.82% | 4,500 | - | -6.62% | - | - |
| 10/27 | 980 | 980 | 979 | 980 | -0.2% | 3,500 | - | -7.72% | - | - |
| 10/26 | 990 | 990 | 982 | 982 | -1.8% | 2,000 | - | -7.79% | - | - |
| 10/25 | 1,010 | 1,010 | 990 | 1,000 | -0.99% | 6,500 | - | -6.45% | - | - |
| 10/24 | 1,089 | 1,089 | 1,010 | 1,010 | -5.61% | 4,500 | - | -5.78% | - | - |
| 10/21 | 1,070 | 1,070 | 1,070 | 1,070 | -1.83% | 500 | - | -0.47% | - | - |
| 10/18 | 1,090 | 1,090 | 1,090 | 1,090 | +9% | 500 | - | +1.3% | - | - |
| 10/13 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,000 | - | -6.98% | - | - |
| 10/06 | 1,027 | 1,027 | 1,000 | 1,000 | -2.91% | 2,000 | - | -7.15% | - | - |
| 09/29 | 975 | 1,030 | 960 | 1,030 | +2.49% | 3,500 | - | -4.54% | - | - |
| 09/28 | 1,005 | 1,005 | 1,005 | 1,005 | -0.99% | 2,500 | - | -6.94% | - | - |
| 09/27 | 1,000 | 1,029 | 1,000 | 1,015 | -1.46% | 3,000 | - | -6.11% | - | - |
| 09/26 | 1,050 | 1,050 | 1,030 | 1,030 | -1.9% | 4,500 | - | -4.72% | - | - |
| 09/22 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 1,500 | - | -2.78% | - | - |
| 09/20 | 1,060 | 1,060 | 1,030 | 1,050 | -0.76% | 6,000 | - | -2.69% | - | - |
| 09/16 | 1,060 | 1,060 | 1,058 | 1,058 | -8% | 1,000 | - | -1.86% | - | - |
| 09/13 | 1,150 | 1,150 | 1,100 | 1,150 | 0% | 6,000 | - | +6.38% | - | - |
| 09/12 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 4,500 | - | +6.48% | - | - |
| 09/09 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 2,000 | - | +6.58% | - | - |
| 09/08 | 1,150 | 1,150 | 1,148 | 1,150 | +8.49% | 5,500 | - | +6.68% | - | - |
| 09/07 | 1,100 | 1,100 | 1,040 | 1,060 | -7.83% | 3,500 | - | -1.58% | - | - |
| 09/05 | 1,150 | 1,150 | 1,148 | 1,150 | +4.55% | 3,000 | - | +6.58% | - | - |
| 09/02 | 1,070 | 1,100 | 1,070 | 1,100 | 0% | 1,000 | - | +1.95% | - | - |
| 09/01 | 1,130 | 1,130 | 1,040 | 1,100 | +1.85% | 1,500 | - | +1.85% | - | - |
| 08/31 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 500 | - | -0.09% | - | - |
| 08/30 | 1,080 | 1,080 | 1,080 | 1,080 | +0.65% | 1,500 | - | -0.18% | - | - |
| 08/29 | 1,073 | 1,073 | 1,073 | 1,073 | -0.65% | 3,000 | - | -1.01% | - | - |
| 08/26 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 500 | - | -0.55% | - | - |
| 08/25 | 1,101 | 1,101 | 1,080 | 1,080 | 0% | 2,000 | - | -0.74% | - | - |
| 08/24 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 1,000 | - | -1.01% | - | - |
| 08/23 | 1,100 | 1,100 | 1,080 | 1,080 | 0% | 3,500 | - | -1.19% | - | - |
| 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% | - | - |
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。
