ムサシ（7521）の株価チャート
2013/05/16～2013/10/07
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 |
|---|
| 2013 |
| 10/07 | 1,100 | 1,101 | 1,076 | 1,081 | -1.82% | 8,400 | 85億9395万 | +2.08% | 10.57 | 0.33 |
| 10/04 | 1,101 | 1,111 | 1,100 | 1,101 | +0.09% | 8,000 | 87億5295万 | +4.16% | 10.77 | 0.34 |
| 10/03 | 1,110 | 1,112 | 1,091 | 1,100 | +0.92% | 7,900 | 87億4500万 | +4.27% | 10.76 | 0.34 |
| 10/02 | 1,116 | 1,120 | 1,090 | 1,090 | -0.09% | 7,800 | 86億6550万 | +3.51% | 10.66 | 0.33 |
| 10/01 | 1,093 | 1,094 | 1,075 | 1,091 | +2.06% | 11,000 | 86億7345万 | +3.81% | 10.67 | 0.33 |
| 09/30 | 1,100 | 1,100 | 1,063 | 1,069 | -2.37% | 9,300 | 84億9855万 | +1.91% | 10.46 | 0.33 |
| 09/27 | 1,108 | 1,110 | 1,090 | 1,095 | +1.48% | 16,400 | 87億525万 | +4.48% | 10.71 | 0.33 |
| 09/26 | 1,057 | 1,099 | 1,057 | 1,079 | +0.65% | 6,700 | 85億7805万 | +3.06% | 10.55 | 0.33 |
| 09/25 | 1,119 | 1,130 | 1,072 | 1,072 | -1.56% | 21,000 | 85億2240万 | +2.39% | 10.49 | 0.33 |
| 09/24 | 1,077 | 1,145 | 1,058 | 1,089 | +3.13% | 22,700 | 86億5755万 | +4.11% | 10.65 | 0.33 |
| 09/20 | 1,050 | 1,064 | 1,050 | 1,056 | +0.67% | 6,900 | 83億9520万 | +1.05% | 10.33 | 0.32 |
| 09/19 | 1,053 | 1,054 | 1,045 | 1,049 | +0.38% | 7,200 | 83億3955万 | +0.29% | 10.26 | 0.32 |
| 09/18 | 1,053 | 1,054 | 1,044 | 1,045 | -0.48% | 2,600 | 83億775万 | -0.1% | 10.22 | 0.32 |
| 09/17 | 1,046 | 1,050 | 1,044 | 1,050 | +0.1% | 2,700 | 83億4750万 | +0.38% | 10.27 | 0.32 |
| 09/13 | 1,047 | 1,049 | 1,040 | 1,049 | +0.29% | 2,800 | 83億3955万 | +0.29% | 10.26 | 0.32 |
| 09/12 | 1,048 | 1,048 | 1,046 | 1,046 | +0.1% | 2,500 | 83億1570万 | 0% | 10.23 | 0.32 |
| 09/11 | 1,036 | 1,045 | 1,036 | 1,045 | +0.87% | 5,000 | 83億775万 | -0.1% | 10.22 | 0.32 |
| 09/10 | 1,040 | 1,040 | 1,035 | 1,036 | +0.19% | 1,900 | 82億3620万 | -0.96% | 10.13 | 0.32 |
| 09/09 | 1,034 | 1,038 | 1,033 | 1,034 | +0.19% | 3,800 | 82億2030万 | -1.24% | 10.11 | 0.32 |
| 09/06 | 1,050 | 1,050 | 1,032 | 1,032 | +0.1% | 2,200 | 82億440万 | -1.53% | 10.09 | 0.31 |
| 09/05 | 1,037 | 1,039 | 1,031 | 1,031 | -0.39% | 900 | 81億9645万 | -1.72% | 10.08 | 0.31 |
| 09/04 | 1,030 | 1,035 | 1,028 | 1,035 | +0.1% | 3,200 | 82億2825万 | -1.43% | 10.12 | 0.32 |
| 09/03 | 1,026 | 1,036 | 1,026 | 1,034 | +0.29% | 2,000 | 82億2030万 | -1.62% | 10.11 | 0.32 |
| 09/02 | 1,033 | 1,035 | 1,031 | 1,031 | -0.29% | 5,200 | 81億9645万 | -1.9% | 10.08 | 0.31 |
| 08/30 | 1,036 | 1,041 | 1,034 | 1,034 | 0% | 700 | 82億2030万 | -1.71% | 10.11 | 0.32 |
| 08/29 | 1,038 | 1,049 | 1,034 | 1,034 | -0.39% | 1,600 | 82億2030万 | -1.8% | 10.11 | 0.32 |
| 08/28 | 1,042 | 1,042 | 1,034 | 1,038 | -1.14% | 6,800 | 82億5210万 | -1.52% | 10.15 | 0.32 |
| 08/27 | 1,050 | 1,052 | 1,050 | 1,050 | 0% | 500 | 83億4750万 | -0.57% | 10.27 | 0.32 |
| 08/26 | 1,051 | 1,051 | 1,050 | 1,050 | +0.29% | 1,600 | 83億4750万 | -0.57% | 10.27 | 0.32 |
| 08/23 | 1,050 | 1,050 | 1,044 | 1,047 | -0.29% | 8,500 | 83億2365万 | -0.95% | 10.24 | 0.32 |
| 08/22 | 1,060 | 1,060 | 1,046 | 1,050 | -0.94% | 5,400 | 83億4750万 | -0.76% | 10.27 | 0.32 |
| 08/21 | 1,061 | 1,061 | 1,050 | 1,060 | -0.66% | 7,200 | 84億2700万 | +0.19% | 10.37 | 0.32 |
| 08/20 | 1,066 | 1,067 | 1,066 | 1,067 | 0% | 1,100 | 84億8265万 | +0.76% | 10.44 | 0.33 |
| 08/19 | 1,065 | 1,070 | 1,065 | 1,067 | +0.47% | 800 | 84億8265万 | +0.57% | 10.44 | 0.33 |
| 08/16 | 1,061 | 1,062 | 1,061 | 1,062 | 0% | 1,800 | 84億4290万 | -0.09% | 10.39 | 0.32 |
| 08/15 | 1,066 | 1,071 | 1,061 | 1,062 | +0.38% | 2,800 | 84億4290万 | -0.28% | 10.39 | 0.32 |
| 08/14 | 1,057 | 1,060 | 1,057 | 1,058 | +0.57% | 1,800 | 84億1110万 | -0.94% | 10.35 | 0.32 |
| 08/13 | 1,046 | 1,058 | 1,037 | 1,052 | +0.57% | 6,100 | 83億6340万 | -1.77% | 10.29 | 0.32 |
| 08/12 | 1,042 | 1,050 | 1,041 | 1,046 | +0.38% | 5,300 | 83億1570万 | -2.7% | 10.23 | 0.32 |
| 08/09 | 1,045 | 1,045 | 1,042 | 1,042 | -0.1% | 800 | 82億8390万 | -3.52% | 10.19 | 0.32 |
| 08/08 | 1,053 | 1,053 | 1,041 | 1,043 | -0.95% | 3,600 | 82億9185万 | -3.87% | 10.2 | 0.32 |
| 08/07 | 1,050 | 1,060 | 1,045 | 1,053 | -0.19% | 2,600 | 83億7135万 | -3.48% | 10.3 | 0.32 |
| 08/06 | 1,065 | 1,065 | 1,048 | 1,055 | -0.94% | 2,300 | 83億8725万 | -3.83% | 10.32 | 0.32 |
| 08/05 | 1,052 | 1,071 | 1,052 | 1,065 | -0.19% | 1,900 | 84億6675万 | -3.36% | 10.42 | 0.32 |
| 08/02 | 1,059 | 1,067 | 1,059 | 1,067 | +0.76% | 4,000 | 84億8265万 | -3.44% | 10.44 | 0.33 |
| 08/01 | 1,040 | 1,059 | 1,040 | 1,059 | +1.83% | 1,200 | 84億1905万 | -4.25% | 10.36 | 0.32 |
| 07/31 | 1,042 | 1,042 | 1,030 | 1,040 | -0.76% | 6,300 | 82億6800万 | -6.14% | 10.17 | 0.32 |
| 07/30 | 1,044 | 1,049 | 1,032 | 1,048 | -0.19% | 4,300 | 83億3160万 | -5.67% | 10.25 | 0.32 |
| 07/29 | 1,056 | 1,059 | 1,050 | 1,050 | -1.04% | 6,600 | 83億4750万 | -6% | 10.27 | 0.32 |
| 07/26 | 1,065 | 1,067 | 1,061 | 1,061 | -0.84% | 4,800 | 84億3495万 | -5.6% | 10.38 | 0.32 |
| 07/25 | 1,074 | 1,078 | 1,068 | 1,070 | +0.38% | 3,500 | 85億650万 | -5.23% | 10.47 | 0.33 |
| 07/24 | 1,072 | 1,072 | 1,063 | 1,066 | +0.09% | 3,600 | 84億7470万 | -6.08% | 10.43 | 0.32 |
| 07/23 | 1,074 | 1,074 | 1,065 | 1,065 | +0.19% | 4,300 | 84億6675万 | -6.66% | 10.42 | 0.32 |
| 07/22 | 1,065 | 1,070 | 1,062 | 1,063 | -0.47% | 6,500 | 84億5085万 | -7.32% | 10.4 | 0.32 |
| 07/19 | 1,078 | 1,078 | 1,057 | 1,068 | -0.47% | 12,300 | 84億9060万 | -7.37% | 10.45 | 0.33 |
| 07/18 | 1,071 | 1,084 | 1,068 | 1,073 | -0.28% | 11,200 | 85億3035万 | -7.34% | 10.5 | 0.33 |
| 07/17 | 1,098 | 1,100 | 1,060 | 1,076 | -3.06% | 18,100 | 85億5420万 | -7.56% | 10.52 | 0.33 |
| 07/16 | 1,132 | 1,132 | 1,100 | 1,110 | -1.94% | 6,100 | 88億2450万 | -5.13% | 10.86 | 0.34 |
| 07/12 | 1,130 | 1,132 | 1,114 | 1,132 | +1.71% | 6,700 | 89億9940万 | -3.66% | 11.07 | 0.35 |
| 07/11 | 1,120 | 1,120 | 1,113 | 1,113 | -0.63% | 7,200 | 88億4835万 | -5.44% | 10.89 | 0.34 |
| 07/10 | 1,142 | 1,142 | 1,120 | 1,120 | -2.1% | 8,800 | 89億400万 | -5.25% | 10.96 | 0.34 |
| 07/09 | 1,150 | 1,151 | 1,115 | 1,144 | +0.62% | 9,500 | 90億9480万 | -3.78% | 11.19 | 0.35 |
| 07/08 | 1,175 | 1,175 | 1,122 | 1,137 | -3.56% | 14,000 | 90億3915万 | -4.85% | 11.12 | 0.35 |
| 07/05 | 1,169 | 1,189 | 1,160 | 1,179 | +0.34% | 10,600 | 93億7305万 | -1.83% | 11.53 | 0.36 |
| 07/04 | 1,191 | 1,192 | 1,160 | 1,175 | -1.43% | 7,100 | 93億4125万 | -2.49% | 11.49 | 0.36 |
| 07/03 | 1,200 | 1,200 | 1,189 | 1,192 | -1% | 10,200 | 94億7640万 | -1.32% | 11.66 | 0.36 |
| 07/02 | 1,200 | 1,210 | 1,183 | 1,204 | +2.29% | 19,500 | 95億7180万 | -0.58% | 11.78 | 0.37 |
| 07/01 | 1,171 | 1,187 | 1,141 | 1,177 | +3.16% | 11,900 | 93億5715万 | -3.05% | 11.51 | 0.36 |
| 06/28 | 1,115 | 1,155 | 1,100 | 1,141 | +5.94% | 14,100 | 90億7095万 | -6.24% | 11.92 | 0.37 |
| 06/27 | 1,119 | 1,122 | 1,056 | 1,077 | -3.93% | 10,400 | 85億6215万 | -11.94% | 11.25 | 0.35 |
| 06/26 | 1,120 | 1,145 | 1,117 | 1,121 | +0.09% | 11,400 | 89億1195万 | -8.86% | 11.71 | 0.36 |
| 06/25 | 1,198 | 1,198 | 1,120 | 1,120 | -6.59% | 9,700 | 89億400万 | -9.6% | 11.7 | 0.36 |
| 06/24 | 1,205 | 1,207 | 1,199 | 1,199 | -0.66% | 9,800 | 95億3205万 | -4% | 12.53 | 0.39 |
| 06/21 | 1,193 | 1,207 | 1,165 | 1,207 | +0.08% | 8,100 | 95億9565万 | -3.82% | 12.61 | 0.39 |
| 06/20 | 1,210 | 1,210 | 1,205 | 1,206 | -0.33% | 2,000 | 95億8770万 | -4.13% | 12.6 | 0.39 |
| 06/19 | 1,239 | 1,239 | 1,210 | 1,210 | -0.58% | 4,300 | 96億1950万 | -3.97% | 12.64 | 0.39 |
| 06/18 | 1,235 | 1,239 | 1,215 | 1,217 | +0.5% | 10,300 | 96億7515万 | -3.72% | 12.71 | 0.4 |
| 06/17 | 1,205 | 1,211 | 1,190 | 1,211 | -0.08% | 5,000 | 96億2745万 | -4.65% | 12.65 | 0.39 |
| 06/14 | 1,210 | 1,216 | 1,210 | 1,212 | +0.83% | 1,200 | 96億3540万 | -4.87% | 12.66 | 0.39 |
| 06/13 | 1,249 | 1,249 | 1,201 | 1,202 | -1.96% | 4,200 | 95億5590万 | -5.8% | 12.56 | 0.39 |
| 06/12 | 1,206 | 1,228 | 1,204 | 1,226 | +0.49% | 1,200 | 97億4670万 | -4.07% | 12.81 | 0.4 |
| 06/11 | 1,204 | 1,260 | 1,204 | 1,220 | -1.13% | 6,900 | 96億9900万 | -4.61% | 12.75 | 0.4 |
| 06/10 | 1,270 | 1,270 | 1,217 | 1,234 | +4.93% | 4,800 | 98億1030万 | -3.59% | 12.89 | 0.4 |
| 06/07 | 1,170 | 1,200 | 1,160 | 1,176 | -4.47% | 17,500 | 93億4920万 | -8.13% | 12.29 | 0.38 |
| 06/06 | 1,265 | 1,292 | 1,230 | 1,231 | -5.74% | 9,300 | 97億8645万 | -3.98% | 12.86 | 0.4 |
| 06/05 | 1,309 | 1,309 | 1,285 | 1,306 | +0.46% | 5,300 | 103億8270万 | +1.71% | 13.64 | 0.43 |
| 06/04 | 1,290 | 1,310 | 1,270 | 1,300 | +0.78% | 9,000 | 103億3500万 | +1.48% | 13.58 | 0.42 |
| 06/03 | 1,260 | 1,296 | 1,251 | 1,290 | +2.38% | 12,200 | 102億5550万 | +1.02% | 13.48 | 0.42 |
| 05/31 | 1,255 | 1,278 | 1,255 | 1,260 | +0.8% | 3,800 | 100億1700万 | -1.02% | 13.16 | 0.41 |
| 05/30 | 1,250 | 1,282 | 1,250 | 1,250 | -2.65% | 6,700 | 99億3750万 | -1.57% | 13.06 | 0.41 |
| 05/29 | 1,289 | 1,289 | 1,255 | 1,284 | +1.58% | 14,800 | 102億780万 | +1.26% | 13.41 | 0.42 |
| 05/28 | 1,253 | 1,265 | 1,252 | 1,264 | -0.16% | 9,300 | 100億4880万 | 0% | 13.2 | 0.41 |
| 05/27 | 1,266 | 1,300 | 1,260 | 1,266 | -1.02% | 4,000 | 100億6470万 | +0.48% | 13.23 | 0.41 |
| 05/24 | 1,271 | 1,310 | 1,270 | 1,279 | +1.27% | 14,300 | 101億6805万 | +1.75% | 13.36 | 0.42 |
| 05/23 | 1,349 | 1,349 | 1,253 | 1,263 | -6.38% | 26,600 | 100億4085万 | +0.8% | 13.19 | 0.41 |
| 05/22 | 1,360 | 1,377 | 1,341 | 1,349 | -0.74% | 20,300 | 107億2455万 | +7.92% | 14.09 | 0.44 |
| 05/21 | 1,351 | 1,359 | 1,341 | 1,359 | +0.97% | 16,900 | 108億405万 | +9.33% | 14.2 | 0.44 |
| 05/20 | 1,338 | 1,362 | 1,330 | 1,346 | +4.34% | 34,700 | 107億70万 | +8.99% | 14.06 | 0.44 |
| 05/17 | 1,260 | 1,294 | 1,260 | 1,290 | +2.38% | 7,900 | 102億5550万 | +5.05% | 13.48 | 0.42 |
| 05/16 | 1,296 | 1,296 | 1,190 | 1,260 | -3.52% | 43,900 | 100億1700万 | +3.03% | 13.16 | 0.41 |
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。
