ムサシ（7521）の株価チャート
2011/12/06～2012/05/10
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 |
| 05/10 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,500 | - | -1.15% | - | - |
| 05/09 | 1,200 | 1,200 | 1,192 | 1,200 | 0% | 3,000 | - | -1.23% | - | - |
| 05/08 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 500 | - | -1.32% | - | - |
| 05/07 | 1,200 | 1,200 | 1,200 | 1,200 | -4% | 500 | - | -1.32% | - | - |
| 05/02 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 500 | - | +2.71% | - | - |
| 05/01 | 1,255 | 1,255 | 1,250 | 1,250 | +1.54% | 4,500 | - | +2.8% | - | - |
| 04/27 | 1,231 | 1,240 | 1,231 | 1,231 | 0% | 3,000 | - | +1.23% | - | - |
| 04/26 | 1,230 | 1,240 | 1,230 | 1,231 | +1.74% | 6,500 | - | +1.32% | - | - |
| 04/25 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 3,000 | - | -0.41% | - | - |
| 04/24 | 1,210 | 1,210 | 1,206 | 1,210 | 0% | 2,000 | - | -0.49% | - | - |
| 04/23 | 1,209 | 1,210 | 1,209 | 1,210 | 0% | 3,000 | - | -0.58% | - | - |
| 04/20 | 1,210 | 1,210 | 1,210 | 1,210 | +0.41% | 500 | - | -0.58% | - | - |
| 04/19 | 1,205 | 1,205 | 1,205 | 1,205 | -0.58% | 1,000 | - | -1.07% | - | - |
| 04/18 | 1,212 | 1,212 | 1,212 | 1,212 | +1.42% | 500 | - | -0.57% | - | - |
| 04/16 | 1,192 | 1,231 | 1,190 | 1,195 | +0.25% | 7,000 | - | -1.97% | - | - |
| 04/13 | 1,192 | 1,192 | 1,192 | 1,192 | +0.08% | 500 | - | -2.21% | - | - |
| 04/12 | 1,191 | 1,191 | 1,191 | 1,191 | 0% | 500 | - | -2.38% | - | - |
| 04/11 | 1,191 | 1,191 | 1,191 | 1,191 | +0.08% | 1,000 | - | -2.38% | - | - |
| 04/10 | 1,220 | 1,220 | 1,160 | 1,190 | -2.46% | 3,500 | - | -2.54% | - | - |
| 04/09 | 1,218 | 1,220 | 1,215 | 1,220 | +0.08% | 3,000 | - | -0.08% | - | - |
| 04/06 | 1,219 | 1,219 | 1,219 | 1,219 | 0% | 500 | - | 0% | - | - |
| 04/05 | 1,238 | 1,238 | 1,208 | 1,219 | -0.49% | 2,000 | - | +0.08% | - | - |
| 04/04 | 1,248 | 1,248 | 1,223 | 1,225 | -1.84% | 2,500 | - | +0.49% | - | - |
| 04/03 | 1,245 | 1,248 | 1,245 | 1,248 | +0.24% | 2,000 | - | +2.46% | - | - |
| 04/02 | 1,231 | 1,247 | 1,231 | 1,245 | +1.14% | 6,500 | - | +2.38% | - | - |
| 03/30 | 1,210 | 1,231 | 1,210 | 1,231 | +1.74% | 2,000 | - | +1.4% | - | - |
| 03/29 | 1,202 | 1,210 | 1,202 | 1,210 | +0.83% | 1,000 | - | -0.08% | - | - |
| 03/28 | 1,231 | 1,231 | 1,200 | 1,200 | -2.52% | 1,500 | - | -0.66% | - | - |
| 03/27 | 1,231 | 1,231 | 1,231 | 1,231 | 0% | 2,000 | - | +1.99% | - | - |
| 03/26 | 1,230 | 1,231 | 1,202 | 1,231 | 0% | 9,000 | - | +2.16% | - | - |
| 03/23 | 1,230 | 1,231 | 1,230 | 1,231 | +0.24% | 3,000 | - | +2.33% | - | - |
| 03/22 | 1,228 | 1,228 | 1,228 | 1,228 | 0% | 1,000 | - | +2.33% | - | - |
| 03/21 | 1,228 | 1,228 | 1,228 | 1,228 | 0% | 500 | - | +2.42% | - | - |
| 03/19 | 1,230 | 1,230 | 1,228 | 1,228 | -0.08% | 1,500 | - | +2.68% | - | - |
| 03/16 | 1,210 | 1,229 | 1,210 | 1,229 | +1.57% | 1,500 | - | +3.1% | - | - |
| 03/15 | 1,239 | 1,240 | 1,210 | 1,210 | -2.81% | 4,500 | - | +1.85% | - | - |
| 03/14 | 1,235 | 1,245 | 1,235 | 1,245 | +1.88% | 4,000 | - | +5.15% | - | - |
| 03/13 | 1,215 | 1,222 | 1,215 | 1,222 | +0.99% | 1,500 | - | +3.56% | - | - |
| 03/12 | 1,200 | 1,210 | 1,200 | 1,210 | +0.83% | 2,000 | - | +2.54% | - | - |
| 03/07 | 1,210 | 1,210 | 1,200 | 1,200 | -0.83% | 3,000 | - | +1.61% | - | - |
| 03/06 | 1,219 | 1,219 | 1,205 | 1,210 | +0.67% | 3,000 | - | +2.2% | - | - |
| 03/05 | 1,217 | 1,230 | 1,202 | 1,202 | -0.58% | 3,500 | - | +1.43% | - | - |
| 03/02 | 1,180 | 1,209 | 1,175 | 1,209 | +2.28% | 5,500 | - | +1.94% | - | - |
| 03/01 | 1,190 | 1,190 | 1,181 | 1,182 | +0.34% | 2,000 | - | -0.34% | - | - |
| 02/29 | 1,178 | 1,178 | 1,178 | 1,178 | -1.17% | 500 | - | -0.67% | - | - |
| 02/28 | 1,220 | 1,220 | 1,192 | 1,192 | -4.64% | 2,500 | - | +0.51% | - | - |
| 02/27 | 1,213 | 1,250 | 1,213 | 1,250 | +5.04% | 2,000 | - | +5.49% | - | - |
| 02/24 | 1,190 | 1,190 | 1,190 | 1,190 | -1.9% | 1,000 | - | +0.76% | - | - |
| 02/23 | 1,213 | 1,213 | 1,213 | 1,213 | +1.93% | 2,000 | - | +3.06% | - | - |
| 02/22 | 1,174 | 1,194 | 1,174 | 1,190 | +3.48% | 4,000 | - | +1.36% | - | - |
| 02/21 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 2,000 | - | -1.79% | - | - |
| 02/20 | 1,156 | 1,156 | 1,150 | 1,150 | -0.52% | 2,000 | - | -1.63% | - | - |
| 02/17 | 1,180 | 1,180 | 1,156 | 1,156 | -2.03% | 2,500 | - | -0.86% | - | - |
| 02/16 | 1,185 | 1,185 | 1,180 | 1,180 | -0.42% | 2,000 | - | +1.37% | - | - |
| 02/15 | 1,185 | 1,185 | 1,185 | 1,185 | +1.28% | 500 | - | +2.07% | - | - |
| 02/14 | 1,182 | 1,182 | 1,170 | 1,170 | -1.85% | 1,500 | - | +1.12% | - | - |
| 02/13 | 1,175 | 1,192 | 1,175 | 1,192 | +3.2% | 1,500 | - | +3.29% | - | - |
| 02/10 | 1,130 | 1,155 | 1,125 | 1,155 | +2.21% | 3,500 | - | +0.43% | - | - |
| 02/09 | 1,120 | 1,157 | 1,090 | 1,130 | 0% | 5,000 | - | -1.4% | - | - |
| 02/08 | 1,128 | 1,130 | 1,128 | 1,130 | +0.89% | 1,000 | - | -0.96% | - | - |
| 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% | - | - |
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。
