ムサシ（7521）の株価チャート
2012/10/23～2013/03/22
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 |
|---|
| 2013 |
| 03/22 | 1,195 | 1,200 | 1,182 | 1,195 | +0.5% | 11,000 | 95億25万 | +9.63% | 11.86 | 0.39 |
| 03/21 | 1,179 | 1,189 | 1,170 | 1,189 | +2.94% | 12,000 | 94億5255万 | +9.69% | 11.8 | 0.39 |
| 03/19 | 1,143 | 1,170 | 1,143 | 1,155 | +1.05% | 11,500 | 91億8225万 | +6.94% | 11.46 | 0.37 |
| 03/18 | 1,130 | 1,143 | 1,125 | 1,143 | +2.05% | 10,500 | 90億8685万 | +6.23% | 11.34 | 0.37 |
| 03/15 | 1,128 | 1,129 | 1,120 | 1,120 | -0.44% | 8,000 | 89億400万 | +4.48% | 11.12 | 0.36 |
| 03/14 | 1,114 | 1,125 | 1,114 | 1,125 | +2.27% | 7,000 | 89億4375万 | +5.14% | 11.17 | 0.36 |
| 03/13 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 3,000 | 87億4500万 | +3% | 10.92 | 0.36 |
| 03/12 | 1,097 | 1,120 | 1,097 | 1,100 | +0.36% | 5,500 | 87億4500万 | +3.09% | 10.92 | 0.36 |
| 03/11 | 1,120 | 1,120 | 1,091 | 1,096 | -2.14% | 9,000 | 87億1320万 | +2.91% | 10.88 | 0.36 |
| 03/08 | 1,100 | 1,129 | 1,097 | 1,120 | +1.82% | 18,000 | 89億400万 | +5.26% | 11.12 | 0.36 |
| 03/07 | 1,080 | 1,115 | 1,073 | 1,100 | +2.33% | 24,500 | 87億4500万 | +3.58% | 10.92 | 0.36 |
| 03/06 | 1,065 | 1,075 | 1,065 | 1,075 | +0.75% | 16,000 | 85億4625万 | +1.42% | 10.67 | 0.35 |
| 03/05 | 1,070 | 1,070 | 1,061 | 1,067 | -0.28% | 10,000 | 84億8265万 | +0.66% | 10.59 | 0.35 |
| 03/04 | 1,075 | 1,078 | 1,065 | 1,070 | -0.37% | 6,000 | 85億650万 | +0.85% | 10.62 | 0.35 |
| 03/01 | 1,062 | 1,078 | 1,058 | 1,074 | +1.13% | 4,500 | 85億3830万 | +1.13% | 10.66 | 0.35 |
| 02/28 | 1,054 | 1,062 | 1,046 | 1,062 | +1.14% | 8,000 | 84億4290万 | 0% | 10.54 | 0.34 |
| 02/27 | 1,055 | 1,059 | 1,048 | 1,050 | -0.38% | 12,000 | 83億4750万 | -1.32% | 10.42 | 0.34 |
| 02/26 | 1,054 | 1,066 | 1,048 | 1,054 | 0% | 12,000 | 83億7930万 | -1.03% | 10.46 | 0.34 |
| 02/25 | 1,056 | 1,056 | 1,050 | 1,054 | -0.19% | 26,500 | 83億7930万 | -1.22% | 10.46 | 0.34 |
| 02/22 | 1,063 | 1,063 | 1,055 | 1,056 | -1.31% | 4,500 | 83億9520万 | -1.12% | 10.48 | 0.34 |
| 02/21 | 1,068 | 1,070 | 1,065 | 1,070 | 0% | 9,500 | 85億650万 | +0.09% | 10.62 | 0.35 |
| 02/20 | 1,045 | 1,080 | 1,045 | 1,070 | +2.88% | 19,500 | 85億650万 | 0% | 10.62 | 0.35 |
| 02/19 | 1,035 | 1,040 | 1,035 | 1,040 | +0.87% | 1,000 | 82億6800万 | -2.8% | 10.32 | 0.34 |
| 02/18 | 1,028 | 1,031 | 1,028 | 1,031 | +0.29% | 1,500 | 81億9645万 | -3.82% | 10.23 | 0.33 |
| 02/15 | 1,052 | 1,053 | 1,020 | 1,028 | -2.84% | 11,000 | 81億7260万 | -4.19% | 10.2 | 0.33 |
| 02/14 | 1,061 | 1,065 | 1,053 | 1,058 | -1.12% | 10,000 | 84億1110万 | -1.58% | 10.5 | 0.34 |
| 02/13 | 1,120 | 1,120 | 1,065 | 1,070 | +0.94% | 47,000 | 85億650万 | -0.47% | 10.62 | 0.35 |
| 02/12 | 1,062 | 1,070 | 1,053 | 1,060 | 0% | 12,000 | 84億2700万 | -1.3% | 10.52 | 0.34 |
| 02/08 | 1,062 | 1,070 | 1,060 | 1,060 | -0.93% | 6,000 | 84億2700万 | -1.21% | 10.52 | 0.34 |
| 02/07 | 1,065 | 1,070 | 1,058 | 1,070 | +0.66% | 10,000 | 85億650万 | -0.09% | 10.62 | 0.35 |
| 02/06 | 1,080 | 1,080 | 1,059 | 1,063 | -1.57% | 8,000 | 84億5085万 | -0.56% | 10.55 | 0.34 |
| 02/05 | 1,069 | 1,090 | 1,069 | 1,080 | +2.27% | 7,000 | 85億8600万 | +1.22% | 10.72 | 0.35 |
| 02/04 | 1,068 | 1,068 | 1,055 | 1,056 | -1.12% | 7,000 | 83億9520万 | -0.75% | 10.48 | 0.34 |
| 02/01 | 1,056 | 1,068 | 1,050 | 1,068 | +1.14% | 10,500 | 84億9060万 | +0.47% | 10.6 | 0.35 |
| 01/31 | 1,056 | 1,056 | 1,050 | 1,056 | 0% | 5,500 | 83億9520万 | -0.47% | 10.48 | 0.34 |
| 01/30 | 1,025 | 1,065 | 1,025 | 1,056 | -2.67% | 26,500 | 83億9520万 | -0.28% | 10.48 | 0.34 |
| 01/29 | 1,080 | 1,085 | 1,080 | 1,085 | 0% | 2,500 | 86億2575万 | +2.55% | 10.77 | 0.35 |
| 01/28 | 1,090 | 1,090 | 1,085 | 1,085 | -0.46% | 2,000 | 86億2575万 | +2.75% | 10.77 | 0.35 |
| 01/25 | 1,090 | 1,090 | 1,071 | 1,090 | 0% | 13,000 | 86億6550万 | +3.42% | 10.82 | 0.35 |
| 01/24 | 1,089 | 1,091 | 1,086 | 1,090 | -0.09% | 6,000 | 86億6550万 | +3.61% | 10.82 | 0.35 |
| 01/23 | 1,092 | 1,093 | 1,091 | 1,091 | -0.18% | 8,500 | 86億7345万 | +3.81% | 10.83 | 0.35 |
| 01/22 | 1,093 | 1,099 | 1,093 | 1,093 | 0% | 4,000 | 86億8935万 | +4.1% | 10.85 | 0.35 |
| 01/21 | 1,098 | 1,120 | 1,093 | 1,093 | +0.92% | 7,000 | 86億8935万 | +4.19% | 10.85 | 0.35 |
| 01/18 | 1,082 | 1,098 | 1,082 | 1,083 | +0.28% | 6,000 | 86億985万 | +3.34% | 10.75 | 0.35 |
| 01/17 | 1,083 | 1,085 | 1,080 | 1,080 | -0.28% | 3,000 | 85億8600万 | +3.05% | 10.72 | 0.35 |
| 01/16 | 1,085 | 1,090 | 1,083 | 1,083 | -0.18% | 7,500 | 86億985万 | +3.34% | 10.75 | 0.35 |
| 01/15 | 1,070 | 1,085 | 1,070 | 1,085 | +0.46% | 9,500 | 86億2575万 | +3.43% | 10.77 | 0.35 |
| 01/11 | 1,066 | 1,087 | 1,066 | 1,080 | +1.41% | 11,500 | 85億8600万 | +2.86% | 10.72 | 0.35 |
| 01/10 | 1,062 | 1,070 | 1,060 | 1,065 | 0% | 9,500 | 84億6675万 | +1.24% | 10.57 | 0.34 |
| 01/09 | 1,060 | 1,068 | 1,060 | 1,065 | +0.47% | 8,000 | 84億6675万 | +1.04% | 10.57 | 0.34 |
| 01/08 | 1,050 | 1,061 | 1,050 | 1,060 | +0.95% | 2,500 | 84億2700万 | +0.47% | 10.52 | 0.34 |
| 01/07 | 1,060 | 1,061 | 1,050 | 1,050 | 0% | 7,500 | 83億4750万 | -0.57% | 10.42 | 0.34 |
| 01/04 | 1,011 | 1,050 | 1,011 | 1,050 | +4.69% | 16,000 | 83億4750万 | -0.66% | 10.42 | 0.34 |
| 2012 |
| 12/28 | 1,010 | 1,010 | 1,003 | 1,003 | -0.69% | 6,000 | - | -5.2% | - | - |
| 12/27 | 1,012 | 1,014 | 1,010 | 1,010 | -0.49% | 5,500 | - | -4.99% | - | - |
| 12/26 | 1,009 | 1,015 | 1,008 | 1,015 | +0.5% | 7,500 | - | -4.96% | - | - |
| 12/25 | 1,018 | 1,018 | 1,010 | 1,010 | -0.79% | 6,000 | - | -6.05% | - | - |
| 12/21 | 1,018 | 1,039 | 1,018 | 1,018 | 0% | 7,500 | - | -5.91% | - | - |
| 12/20 | 1,005 | 1,018 | 1,001 | 1,018 | +0.79% | 11,500 | - | -6.69% | - | - |
| 12/19 | 1,030 | 1,030 | 1,010 | 1,010 | -1.94% | 13,500 | - | -8.43% | - | - |
| 12/18 | 1,043 | 1,043 | 1,022 | 1,030 | -0.96% | 17,500 | - | -7.62% | - | - |
| 12/17 | 1,060 | 1,060 | 1,037 | 1,040 | +0.97% | 7,000 | - | -7.56% | - | - |
| 12/14 | 1,048 | 1,048 | 1,030 | 1,030 | -2.18% | 7,500 | - | -9.09% | - | - |
| 12/13 | 1,070 | 1,079 | 1,053 | 1,053 | -1.59% | 8,000 | - | -7.63% | - | - |
| 12/12 | 1,100 | 1,100 | 1,059 | 1,070 | +1.04% | 10,000 | - | -6.55% | - | - |
| 12/11 | 1,062 | 1,064 | 1,040 | 1,059 | -0.09% | 13,000 | - | -7.91% | - | - |
| 12/10 | 1,064 | 1,064 | 1,041 | 1,060 | -0.38% | 17,500 | - | -8.23% | - | - |
| 12/07 | 1,082 | 1,082 | 1,053 | 1,064 | -2.21% | 9,500 | - | -8.28% | - | - |
| 12/06 | 1,077 | 1,088 | 1,070 | 1,088 | +1.02% | 5,000 | - | -6.61% | - | - |
| 12/05 | 1,085 | 1,085 | 1,056 | 1,077 | -2.89% | 16,000 | - | -7.87% | - | - |
| 12/04 | 1,123 | 1,123 | 1,088 | 1,109 | -1.33% | 7,000 | - | -5.54% | - | - |
| 12/03 | 1,123 | 1,128 | 1,123 | 1,124 | +0.09% | 6,500 | - | -4.58% | - | - |
| 11/30 | 1,123 | 1,124 | 1,110 | 1,123 | +1.17% | 6,500 | - | -4.91% | - | - |
| 11/29 | 1,091 | 1,119 | 1,091 | 1,110 | +1.83% | 5,500 | - | -6.25% | - | - |
| 11/28 | 1,088 | 1,098 | 1,088 | 1,090 | +0.18% | 1,500 | - | -8.25% | - | - |
| 11/27 | 1,082 | 1,100 | 1,082 | 1,088 | +0.74% | 7,000 | - | -8.8% | - | - |
| 11/26 | 1,080 | 1,081 | 1,069 | 1,080 | 0% | 14,000 | - | -9.85% | - | - |
| 11/22 | 1,100 | 1,100 | 1,063 | 1,080 | -2.79% | 28,000 | - | -10.22% | - | - |
| 11/21 | 1,133 | 1,133 | 1,107 | 1,111 | -3.39% | 26,000 | - | -7.95% | - | - |
| 11/20 | 1,177 | 1,178 | 1,143 | 1,150 | -2.21% | 17,500 | - | -4.88% | - | - |
| 11/19 | 1,198 | 1,205 | 1,160 | 1,176 | -1.09% | 29,500 | - | -2.73% | - | - |
| 11/16 | 1,254 | 1,254 | 1,182 | 1,189 | -5.18% | 81,500 | - | -1.57% | - | - |
| 11/15 | 1,400 | 1,400 | 1,253 | 1,254 | -4.27% | 168,000 | - | +3.89% | - | - |
| 11/14 | 1,310 | 1,328 | 1,210 | 1,310 | 0% | 58,500 | - | +8.8% | - | - |
| 11/13 | 1,301 | 1,310 | 1,285 | 1,310 | +3.07% | 58,000 | - | +9.35% | - | - |
| 11/12 | 1,315 | 1,315 | 1,269 | 1,271 | +1.27% | 38,500 | - | +6.54% | - | - |
| 11/09 | 1,220 | 1,271 | 1,220 | 1,255 | +4.15% | 34,000 | - | +5.55% | - | - |
| 11/08 | 1,186 | 1,205 | 1,186 | 1,205 | +1.77% | 4,500 | - | +1.6% | - | - |
| 11/07 | 1,180 | 1,184 | 1,180 | 1,184 | +0.34% | 1,500 | - | 0% | - | - |
| 11/06 | 1,190 | 1,190 | 1,180 | 1,180 | -0.84% | 1,500 | - | -0.25% | - | - |
| 11/05 | 1,186 | 1,190 | 1,186 | 1,190 | +0.42% | 2,500 | - | +0.68% | - | - |
| 11/02 | 1,185 | 1,185 | 1,185 | 1,185 | +0.08% | 500 | - | +0.25% | - | - |
| 11/01 | 1,158 | 1,184 | 1,158 | 1,184 | 0% | 2,000 | - | +0.17% | - | - |
| 10/31 | 1,182 | 1,201 | 1,182 | 1,184 | -1.42% | 4,000 | - | +0.25% | - | - |
| 10/30 | 1,207 | 1,230 | 1,194 | 1,201 | -0.5% | 3,000 | - | +1.69% | - | - |
| 10/29 | 1,207 | 1,207 | 1,207 | 1,207 | 0% | 500 | - | +2.2% | - | - |
| 10/26 | 1,207 | 1,207 | 1,207 | 1,207 | 0% | 2,000 | - | +2.2% | - | - |
| 10/25 | 1,207 | 1,207 | 1,207 | 1,207 | 0% | 1,000 | - | +2.2% | - | - |
| 10/24 | 1,207 | 1,207 | 1,207 | 1,207 | 0% | 500 | - | +2.2% | - | - |
| 10/23 | 1,216 | 1,216 | 1,207 | 1,207 | -0.74% | 5,000 | - | +2.12% | - | - |
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。
