ムサシ（7521）の株価チャート
2013/12/05～2014/05/08
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 |
|---|
| 2014 |
| 05/08 | 1,088 | 1,090 | 1,080 | 1,081 | -1.46% | 2,100 | 85億9395万 | -0.28% | 7.34 | 0.31 |
| 05/07 | 1,089 | 1,097 | 1,089 | 1,097 | +0.73% | 1,000 | 87億2115万 | +1.11% | 7.45 | 0.32 |
| 05/02 | 1,086 | 1,089 | 1,080 | 1,089 | +0.18% | 3,300 | 86億5755万 | +0.46% | 7.4 | 0.31 |
| 05/01 | 1,089 | 1,089 | 1,081 | 1,087 | -0.18% | 2,100 | 86億4165万 | +0.37% | 7.38 | 0.31 |
| 04/30 | 1,098 | 1,098 | 1,089 | 1,089 | 0% | 3,200 | 86億5755万 | +0.65% | 7.4 | 0.31 |
| 04/28 | 1,093 | 1,093 | 1,085 | 1,089 | -0.18% | 1,700 | 86億5755万 | +0.74% | 7.4 | 0.31 |
| 04/25 | 1,099 | 1,099 | 1,090 | 1,091 | -0.18% | 2,000 | 86億7345万 | +1.02% | 7.41 | 0.31 |
| 04/24 | 1,090 | 1,093 | 1,090 | 1,093 | -0.64% | 600 | 86億8935万 | +1.3% | 7.42 | 0.31 |
| 04/23 | 1,100 | 1,100 | 1,100 | 1,100 | +1.85% | 6,000 | 87億4500万 | +1.95% | 7.47 | 0.32 |
| 04/22 | 1,080 | 1,085 | 1,080 | 1,080 | 0% | 1,500 | 85億8600万 | +0.19% | 7.33 | 0.31 |
| 04/21 | 1,072 | 1,080 | 1,072 | 1,080 | +0.47% | 800 | 85億8600万 | +0.19% | 7.33 | 0.31 |
| 04/18 | 1,076 | 1,085 | 1,075 | 1,075 | -1.47% | 300 | 85億4625万 | -0.19% | 7.3 | 0.31 |
| 04/17 | 1,090 | 1,091 | 1,053 | 1,091 | 0% | 2,400 | 86億7345万 | +1.21% | 7.41 | 0.31 |
| 04/16 | 1,081 | 1,091 | 1,079 | 1,091 | +0.93% | 1,500 | 86億7345万 | +1.3% | 7.41 | 0.31 |
| 04/15 | 1,070 | 1,081 | 1,070 | 1,081 | +1.22% | 400 | 85億9395万 | +0.37% | 7.34 | 0.31 |
| 04/14 | 1,076 | 1,076 | 1,068 | 1,068 | -0.74% | 900 | 84億9060万 | -0.84% | 7.25 | 0.31 |
| 04/11 | 1,078 | 1,078 | 1,076 | 1,076 | -0.74% | 200 | 85億5420万 | -0.19% | 7.31 | 0.31 |
| 04/10 | 1,090 | 1,092 | 1,084 | 1,084 | +0.56% | 1,100 | 86億1780万 | +0.46% | 7.36 | 0.31 |
| 04/09 | 1,084 | 1,084 | 1,076 | 1,078 | +0.19% | 2,400 | 85億7010万 | -0.09% | 7.32 | 0.31 |
| 04/08 | 1,076 | 1,076 | 1,076 | 1,076 | +0.19% | 200 | 85億5420万 | -0.28% | 7.31 | 0.31 |
| 04/07 | 1,083 | 1,084 | 1,074 | 1,074 | -1.01% | 1,400 | 85億3830万 | -0.46% | 7.29 | 0.31 |
| 04/04 | 1,085 | 1,085 | 1,085 | 1,085 | +0.37% | 300 | 86億2575万 | +0.46% | 7.37 | 0.31 |
| 04/03 | 1,086 | 1,086 | 1,081 | 1,081 | -0.46% | 1,200 | 85億9395万 | +0.09% | 7.34 | 0.31 |
| 04/02 | 1,086 | 1,086 | 1,086 | 1,086 | +0.09% | 200 | 86億3370万 | +0.56% | 7.38 | 0.31 |
| 04/01 | 1,092 | 1,092 | 1,085 | 1,085 | -0.64% | 400 | 86億2575万 | +0.46% | 7.37 | 0.31 |
| 03/31 | 1,092 | 1,093 | 1,091 | 1,092 | +1.11% | 3,400 | 86億8140万 | +1.11% | 10.68 | 0.33 |
| 03/28 | 1,067 | 1,080 | 1,067 | 1,080 | +1.31% | 3,600 | 85億8600万 | 0% | 10.56 | 0.33 |
| 03/27 | 1,065 | 1,067 | 1,065 | 1,066 | +1.04% | 1,400 | 84億7470万 | -1.3% | 10.43 | 0.32 |
| 03/26 | 1,050 | 1,062 | 1,050 | 1,055 | -0.85% | 7,800 | 83億8725万 | -2.41% | 10.32 | 0.32 |
| 03/25 | 1,065 | 1,065 | 1,064 | 1,064 | -0.09% | 2,400 | 84億5880万 | -1.66% | 10.41 | 0.32 |
| 03/24 | 1,071 | 1,071 | 1,065 | 1,065 | -0.56% | 3,900 | 84億6675万 | -1.66% | 10.42 | 0.32 |
| 03/20 | 1,081 | 1,081 | 1,065 | 1,071 | -0.83% | 4,700 | 85億1445万 | -1.2% | 10.48 | 0.33 |
| 03/19 | 1,087 | 1,087 | 1,080 | 1,080 | +0.09% | 700 | 85億8600万 | -0.46% | 10.56 | 0.33 |
| 03/18 | 1,086 | 1,086 | 1,076 | 1,079 | +0.37% | 500 | 85億7805万 | -0.64% | 10.55 | 0.33 |
| 03/17 | 1,087 | 1,087 | 1,070 | 1,075 | 0% | 2,600 | 85億4625万 | -1.1% | 10.51 | 0.33 |
| 03/14 | 1,079 | 1,079 | 1,075 | 1,075 | -0.46% | 2,000 | 85億4625万 | -1.29% | 10.51 | 0.33 |
| 03/13 | 1,082 | 1,082 | 1,079 | 1,080 | -0.09% | 3,300 | 85億8600万 | -0.83% | 10.56 | 0.33 |
| 03/12 | 1,092 | 1,092 | 1,081 | 1,081 | -1.01% | 1,300 | 85億9395万 | -0.83% | 10.57 | 0.33 |
| 03/11 | 1,085 | 1,093 | 1,085 | 1,092 | +0.65% | 1,700 | 86億8140万 | 0% | 10.68 | 0.33 |
| 03/10 | 1,083 | 1,085 | 1,083 | 1,085 | -0.28% | 1,300 | 86億2575万 | -0.82% | 10.61 | 0.33 |
| 03/07 | 1,094 | 1,095 | 1,087 | 1,088 | -0.64% | 800 | 86億4960万 | -0.82% | 10.64 | 0.33 |
| 03/06 | 1,081 | 1,095 | 1,081 | 1,095 | +0.92% | 2,600 | 87億525万 | -0.36% | 10.71 | 0.33 |
| 03/05 | 1,097 | 1,097 | 1,085 | 1,085 | +0.28% | 2,200 | 86億2575万 | -1.63% | 10.61 | 0.33 |
| 03/04 | 1,096 | 1,096 | 1,082 | 1,082 | 0% | 1,600 | 86億190万 | -2.17% | 10.58 | 0.33 |
| 03/03 | 1,085 | 1,090 | 1,080 | 1,082 | -0.28% | 1,700 | 86億190万 | -2.35% | 10.58 | 0.33 |
| 02/28 | 1,085 | 1,086 | 1,085 | 1,085 | -0.09% | 900 | 86億2575万 | -2.43% | 10.61 | 0.33 |
| 02/27 | 1,095 | 1,095 | 1,085 | 1,086 | +0.09% | 1,300 | 86億3370万 | -2.78% | 10.62 | 0.33 |
| 02/26 | 1,082 | 1,090 | 1,082 | 1,085 | 0% | 2,300 | 86億2575万 | -3.3% | 10.61 | 0.33 |
| 02/25 | 1,105 | 1,105 | 1,080 | 1,085 | 0% | 3,500 | 86億2575万 | -3.73% | 10.61 | 0.33 |
| 02/24 | 1,090 | 1,090 | 1,081 | 1,085 | -0.46% | 5,200 | 86億2575万 | -3.98% | 10.61 | 0.33 |
| 02/21 | 1,087 | 1,091 | 1,085 | 1,090 | +0.09% | 2,000 | 86億6550万 | -3.88% | 10.66 | 0.33 |
| 02/20 | 1,086 | 1,098 | 1,085 | 1,089 | +0.09% | 3,900 | 86億5755万 | -4.31% | 10.65 | 0.33 |
| 02/19 | 1,089 | 1,096 | 1,087 | 1,088 | 0% | 3,500 | 86億4960万 | -4.65% | 10.64 | 0.33 |
| 02/18 | 1,087 | 1,089 | 1,087 | 1,088 | +0.18% | 1,100 | 86億4960万 | -4.9% | 10.64 | 0.33 |
| 02/17 | 1,086 | 1,120 | 1,086 | 1,086 | +0.18% | 2,800 | 86億3370万 | -5.32% | 10.62 | 0.33 |
| 02/14 | 1,100 | 1,100 | 1,082 | 1,084 | -1.45% | 3,700 | 86億1780万 | -5.82% | 10.6 | 0.33 |
| 02/13 | 1,103 | 1,108 | 1,095 | 1,100 | -0.54% | 3,600 | 87億4500万 | -4.76% | 10.76 | 0.34 |
| 02/12 | 1,100 | 1,112 | 1,100 | 1,106 | +0.82% | 2,900 | 87億9270万 | -4.49% | 10.82 | 0.34 |
| 02/10 | 1,101 | 1,110 | 1,097 | 1,097 | -1.61% | 5,400 | 87億2115万 | -5.43% | 10.73 | 0.33 |
| 02/07 | 1,097 | 1,115 | 1,097 | 1,115 | +1.64% | 300 | 88億6425万 | -4.04% | 10.91 | 0.34 |
| 02/06 | 1,091 | 1,110 | 1,086 | 1,097 | -0.81% | 3,400 | 87億2115万 | -5.76% | 10.73 | 0.33 |
| 02/05 | 1,105 | 1,116 | 1,100 | 1,106 | -0.72% | 10,700 | 87億9270万 | -5.06% | 10.82 | 0.34 |
| 02/04 | 1,118 | 1,119 | 1,101 | 1,114 | -2.28% | 14,000 | 88億5630万 | -4.38% | 10.9 | 0.34 |
| 02/03 | 1,141 | 1,168 | 1,140 | 1,140 | -1.38% | 4,300 | 90億6300万 | -2.15% | 11.15 | 0.35 |
| 01/31 | 1,197 | 1,197 | 1,145 | 1,156 | +0.78% | 7,900 | 91億9020万 | -0.69% | 11.31 | 0.35 |
| 01/30 | 1,155 | 1,155 | 1,147 | 1,147 | -3.21% | 600 | 91億1865万 | -1.29% | 11.22 | 0.35 |
| 01/29 | 1,169 | 1,185 | 1,147 | 1,185 | +1.98% | 7,300 | 94億2075万 | +2.07% | 11.59 | 0.36 |
| 01/28 | 1,143 | 1,162 | 1,143 | 1,162 | +1.04% | 5,700 | 92億3790万 | +0.35% | 11.37 | 0.35 |
| 01/27 | 1,145 | 1,174 | 1,144 | 1,150 | -2.95% | 7,700 | 91億4250万 | -0.52% | 11.25 | 0.35 |
| 01/24 | 1,195 | 1,196 | 1,180 | 1,185 | -1.25% | 11,600 | 94億2075万 | +2.69% | 11.59 | 0.36 |
| 01/23 | 1,214 | 1,214 | 1,195 | 1,200 | -1.15% | 8,100 | 95億4000万 | +4.17% | 11.74 | 0.37 |
| 01/22 | 1,200 | 1,220 | 1,190 | 1,214 | +1.34% | 10,000 | 96億5130万 | +5.75% | 11.87 | 0.37 |
| 01/21 | 1,181 | 1,199 | 1,180 | 1,198 | +1.53% | 12,400 | 95億2410万 | +4.72% | 11.72 | 0.37 |
| 01/20 | 1,182 | 1,182 | 1,179 | 1,180 | +0.08% | 5,700 | 93億8100万 | +3.6% | 11.54 | 0.36 |
| 01/17 | 1,180 | 1,180 | 1,174 | 1,179 | +0.51% | 4,800 | 93億7305万 | +3.79% | 11.53 | 0.36 |
| 01/16 | 1,169 | 1,183 | 1,163 | 1,173 | +0.34% | 5,800 | 93億2535万 | +3.53% | 11.47 | 0.36 |
| 01/15 | 1,163 | 1,169 | 1,160 | 1,169 | -0.26% | 5,000 | 92億9355万 | +3.45% | 11.43 | 0.36 |
| 01/14 | 1,167 | 1,172 | 1,160 | 1,172 | 0% | 3,600 | 93億1740万 | +3.99% | 11.46 | 0.36 |
| 01/10 | 1,182 | 1,182 | 1,162 | 1,172 | +0.43% | 4,200 | 93億1740万 | +4.18% | 11.46 | 0.36 |
| 01/09 | 1,160 | 1,177 | 1,157 | 1,167 | -1.02% | 6,600 | 92億7765万 | +4.01% | 11.41 | 0.36 |
| 01/08 | 1,176 | 1,179 | 1,157 | 1,179 | +0.26% | 9,100 | 93億7305万 | +5.36% | 11.53 | 0.36 |
| 01/07 | 1,165 | 1,180 | 1,165 | 1,176 | +0.94% | 4,900 | 93億4920万 | +5.38% | 11.5 | 0.36 |
| 01/06 | 1,176 | 1,176 | 1,162 | 1,165 | +0.34% | 6,900 | 92億6175万 | +4.67% | 11.4 | 0.36 |
| 2013 |
| 12/30 | 1,154 | 1,176 | 1,150 | 1,161 | +1.66% | 11,400 | 92億2995万 | +4.5% | 11.36 | 0.35 |
| 12/27 | 1,133 | 1,142 | 1,127 | 1,142 | +1.51% | 11,500 | 90億7890万 | +2.88% | 11.17 | 0.35 |
| 12/26 | 1,118 | 1,125 | 1,111 | 1,125 | +1.35% | 3,300 | 89億4375万 | +1.44% | 11 | 0.34 |
| 12/25 | 1,123 | 1,123 | 1,110 | 1,110 | -0.54% | 8,500 | 88億2450万 | +0.18% | 10.86 | 0.34 |
| 12/24 | 1,115 | 1,120 | 1,111 | 1,116 | +0.18% | 16,200 | 88億7220万 | +0.72% | 10.92 | 0.34 |
| 12/20 | 1,116 | 1,118 | 1,107 | 1,114 | -0.09% | 7,000 | 88億5630万 | +0.45% | 10.9 | 0.34 |
| 12/19 | 1,121 | 1,134 | 1,115 | 1,115 | +0.36% | 17,000 | 88億6425万 | +0.63% | 10.91 | 0.34 |
| 12/18 | 1,126 | 1,126 | 1,111 | 1,111 | +0.63% | 7,600 | 88億3245万 | +0.27% | 10.87 | 0.34 |
| 12/17 | 1,112 | 1,114 | 1,102 | 1,104 | -0.63% | 2,800 | 87億7680万 | -0.27% | 10.8 | 0.34 |
| 12/16 | 1,115 | 1,115 | 1,101 | 1,111 | -0.54% | 6,800 | 88億3245万 | +0.36% | 10.87 | 0.34 |
| 12/13 | 1,115 | 1,117 | 1,096 | 1,117 | -0.18% | 3,000 | 88億8015万 | +0.9% | 10.93 | 0.34 |
| 12/12 | 1,112 | 1,119 | 1,099 | 1,119 | +0.36% | 5,000 | 88億9605万 | +1.08% | 10.95 | 0.34 |
| 12/11 | 1,108 | 1,116 | 1,093 | 1,115 | +1.55% | 18,800 | 88億6425万 | +0.63% | 10.91 | 0.34 |
| 12/10 | 1,095 | 1,098 | 1,090 | 1,098 | +0.27% | 2,400 | 87億2910万 | -0.9% | 10.74 | 0.33 |
| 12/09 | 1,097 | 1,101 | 1,094 | 1,095 | +0.27% | 4,100 | 87億525万 | -1.26% | 10.71 | 0.33 |
| 12/06 | 1,091 | 1,092 | 1,090 | 1,092 | -0.64% | 2,800 | 86億8140万 | -1.53% | 10.68 | 0.33 |
| 12/05 | 1,097 | 1,099 | 1,097 | 1,099 | -0.09% | 2,400 | 87億3705万 | -1.08% | 10.75 | 0.33 |
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。
