ムサシ（7521）の株価チャート
2014/01/28～2014/06/23
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 |
| 06/23 | 1,175 | 1,175 | 1,165 | 1,175 | +1.56% | 10,100 | 93億4125万 | +7.5% | 7.98 | 0.34 |
| 06/20 | 1,167 | 1,167 | 1,148 | 1,157 | -0.69% | 1,400 | 91億9815万 | +6.34% | 7.86 | 0.33 |
| 06/19 | 1,155 | 1,169 | 1,155 | 1,165 | +1.13% | 6,400 | 92億6175万 | +7.47% | 7.91 | 0.33 |
| 06/18 | 1,152 | 1,167 | 1,152 | 1,152 | +1.95% | 17,300 | 91億5840万 | +6.77% | 7.82 | 0.33 |
| 06/17 | 1,120 | 1,144 | 1,120 | 1,130 | +4.53% | 21,600 | 89億8350万 | +5.12% | 7.67 | 0.32 |
| 06/16 | 1,087 | 1,088 | 1,081 | 1,081 | -0.64% | 3,000 | 85億9395万 | +0.75% | 7.34 | 0.31 |
| 06/13 | 1,078 | 1,088 | 1,077 | 1,088 | +0.65% | 2,100 | 86億4960万 | +1.4% | 7.39 | 0.31 |
| 06/12 | 1,081 | 1,081 | 1,081 | 1,081 | +0.93% | 200 | 85億9395万 | +0.75% | 7.34 | 0.31 |
| 06/11 | 1,073 | 1,081 | 1,070 | 1,071 | +0.09% | 2,600 | 85億1445万 | -0.19% | 7.27 | 0.31 |
| 06/10 | 1,073 | 1,073 | 1,065 | 1,070 | -0.28% | 3,100 | 85億650万 | -0.37% | 7.27 | 0.31 |
| 06/09 | 1,077 | 1,077 | 1,072 | 1,073 | -0.37% | 1,700 | 85億3035万 | -0.19% | 7.29 | 0.31 |
| 06/06 | 1,075 | 1,080 | 1,075 | 1,077 | -0.28% | 1,900 | 85億6215万 | +0.19% | 7.31 | 0.31 |
| 06/05 | 1,080 | 1,080 | 1,080 | 1,080 | +0.75% | 400 | 85億8600万 | +0.37% | 7.33 | 0.31 |
| 06/04 | 1,071 | 1,072 | 1,071 | 1,072 | -1.56% | 1,500 | 85億2240万 | -0.37% | 7.28 | 0.31 |
| 06/03 | 1,093 | 1,093 | 1,080 | 1,089 | +1.3% | 1,900 | 86億5755万 | +1.11% | 7.4 | 0.31 |
| 06/02 | 1,079 | 1,083 | 1,075 | 1,075 | -0.74% | 1,400 | 85億4625万 | -0.19% | 7.3 | 0.31 |
| 05/30 | 1,081 | 1,095 | 1,081 | 1,083 | -1.1% | 600 | 86億985万 | +0.46% | 7.36 | 0.31 |
| 05/29 | 1,095 | 1,095 | 1,095 | 1,095 | -0.09% | 200 | 87億525万 | +1.58% | 7.44 | 0.31 |
| 05/28 | 1,085 | 1,096 | 1,085 | 1,096 | +1.01% | 1,700 | 87億1320万 | +1.76% | 7.44 | 0.31 |
| 05/27 | 1,096 | 1,096 | 1,077 | 1,085 | -0.28% | 4,200 | 86億2575万 | +0.74% | 7.37 | 0.31 |
| 05/26 | 1,084 | 1,094 | 1,066 | 1,088 | +1.49% | 6,100 | 86億4960万 | +1.02% | 7.39 | 0.31 |
| 05/23 | 1,079 | 1,079 | 1,062 | 1,072 | +1.13% | 4,600 | 85億2240万 | -0.46% | 7.28 | 0.31 |
| 05/22 | 1,052 | 1,060 | 1,051 | 1,060 | -0.28% | 2,100 | 84億2700万 | -1.58% | 7.2 | 0.3 |
| 05/21 | 1,067 | 1,067 | 1,062 | 1,063 | +1.72% | 600 | 84億5085万 | -1.39% | 7.22 | 0.31 |
| 05/20 | 1,050 | 1,050 | 1,045 | 1,045 | -0.67% | 1,000 | 83億775万 | -3.06% | 7.1 | 0.3 |
| 05/19 | 1,042 | 1,052 | 1,040 | 1,052 | 0% | 2,500 | 83億6340万 | -2.59% | 7.14 | 0.3 |
| 05/16 | 1,050 | 1,064 | 1,042 | 1,052 | +0.48% | 4,300 | 83億6340万 | -2.68% | 7.14 | 0.3 |
| 05/15 | 1,060 | 1,060 | 1,047 | 1,047 | -1.04% | 4,400 | 83億2365万 | -3.23% | 7.11 | 0.3 |
| 05/14 | 1,080 | 1,080 | 1,057 | 1,058 | -2.04% | 6,500 | 84億1110万 | -2.31% | 7.19 | 0.3 |
| 05/13 | 1,085 | 1,085 | 1,080 | 1,080 | -0.18% | 1,400 | 85億8600万 | -0.37% | 7.33 | 0.31 |
| 05/12 | 1,082 | 1,090 | 1,082 | 1,082 | +0.19% | 600 | 86億190万 | -0.18% | 7.35 | 0.31 |
| 05/09 | 1,081 | 1,081 | 1,080 | 1,080 | -0.09% | 600 | 85億8600万 | -0.37% | 7.33 | 0.31 |
| 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 |
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。
