ムサシ（7521）の株価チャート
2014/03/20～2014/08/18
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 |
| 08/18 | 1,199 | 1,206 | 1,190 | 1,206 | +0.25% | 3,600 | 95億8770万 | +1.52% | 8.19 | 0.35 |
| 08/15 | 1,200 | 1,210 | 1,200 | 1,203 | +0.25% | 2,500 | 95億6385万 | +1.43% | 8.17 | 0.35 |
| 08/14 | 1,191 | 1,200 | 1,191 | 1,200 | 0% | 1,800 | 95億4000万 | +1.18% | 8.15 | 0.34 |
| 08/13 | 1,202 | 1,205 | 1,199 | 1,200 | 0% | 1,400 | 95億4000万 | +1.27% | 8.15 | 0.34 |
| 08/12 | 1,186 | 1,200 | 1,186 | 1,200 | +0.42% | 4,300 | 95億4000万 | +1.35% | 8.15 | 0.34 |
| 08/11 | 1,162 | 1,195 | 1,159 | 1,195 | +0.67% | 3,900 | 95億25万 | +1.01% | 8.12 | 0.34 |
| 08/08 | 1,155 | 1,188 | 1,155 | 1,187 | +2.5% | 2,900 | 94億3665万 | +0.42% | 8.06 | 0.34 |
| 08/07 | 1,177 | 1,178 | 1,158 | 1,158 | -1.61% | 300 | 92億610万 | -1.95% | 7.86 | 0.33 |
| 08/05 | 1,176 | 1,185 | 1,159 | 1,177 | +2.08% | 2,000 | 93億5715万 | -0.34% | 7.99 | 0.34 |
| 08/01 | 1,147 | 1,153 | 1,147 | 1,153 | -2.29% | 500 | 91億6635万 | -2.45% | 7.83 | 0.33 |
| 07/30 | 1,163 | 1,184 | 1,163 | 1,180 | +1.37% | 1,500 | 93億8100万 | -0.17% | 8.01 | 0.34 |
| 07/29 | 1,160 | 1,165 | 1,152 | 1,164 | +1.22% | 400 | 92億5380万 | -1.52% | 7.91 | 0.33 |
| 07/28 | 1,158 | 1,165 | 1,150 | 1,150 | +0.44% | 1,600 | 91億4250万 | -2.79% | 7.81 | 0.33 |
| 07/25 | 1,135 | 1,165 | 1,123 | 1,145 | -1.72% | 6,600 | 91億275万 | -3.21% | 7.78 | 0.33 |
| 07/24 | 1,165 | 1,165 | 1,165 | 1,165 | 0% | 500 | 92億6175万 | -1.6% | 7.91 | 0.33 |
| 07/23 | 1,166 | 1,167 | 1,165 | 1,165 | 0% | 3,600 | 92億6175万 | -1.52% | 7.91 | 0.33 |
| 07/22 | 1,164 | 1,165 | 1,164 | 1,165 | -1.27% | 500 | 92億6175万 | -1.44% | 7.91 | 0.33 |
| 07/18 | 1,190 | 1,200 | 1,180 | 1,180 | -1.83% | 500 | 93億8100万 | +0.17% | 8.01 | 0.34 |
| 07/17 | 1,200 | 1,204 | 1,172 | 1,202 | -0.25% | 2,300 | 95億5590万 | +2.3% | 8.16 | 0.35 |
| 07/16 | 1,229 | 1,235 | 1,205 | 1,205 | -1.87% | 2,400 | 95億7975万 | +2.99% | 8.18 | 0.35 |
| 07/15 | 1,230 | 1,230 | 1,203 | 1,228 | +2.25% | 2,100 | 97億6260万 | +5.41% | 8.34 | 0.35 |
| 07/14 | 1,240 | 1,240 | 1,200 | 1,201 | -3.46% | 1,100 | 95億4795万 | +3.71% | 8.16 | 0.34 |
| 07/11 | 1,250 | 1,250 | 1,171 | 1,244 | -1.27% | 7,600 | 98億8980万 | +7.89% | 8.45 | 0.36 |
| 07/10 | 1,185 | 1,260 | 1,185 | 1,260 | +9.09% | 36,200 | 100億1700万 | +9.95% | 8.56 | 0.36 |
| 07/09 | 1,150 | 1,170 | 1,150 | 1,155 | -2.12% | 2,100 | 91億8225万 | +1.4% | 7.84 | 0.33 |
| 07/08 | 1,185 | 1,186 | 1,175 | 1,180 | -0.34% | 2,000 | 93億8100万 | +3.87% | 8.01 | 0.34 |
| 07/07 | 1,179 | 1,185 | 1,179 | 1,184 | +0.59% | 5,000 | 94億1280万 | +4.59% | 8.04 | 0.34 |
| 07/04 | 1,149 | 1,177 | 1,149 | 1,177 | -0.17% | 2,200 | 93億5715万 | +4.34% | 7.99 | 0.34 |
| 07/03 | 1,173 | 1,179 | 1,173 | 1,179 | +0.51% | 5,300 | 93億7305万 | +4.89% | 8.01 | 0.34 |
| 07/02 | 1,180 | 1,180 | 1,173 | 1,173 | +0.69% | 8,500 | 93億2535万 | +4.64% | 7.97 | 0.34 |
| 07/01 | 1,170 | 1,170 | 1,165 | 1,165 | -0.43% | 3,000 | 92億6175万 | +4.2% | 7.91 | 0.33 |
| 06/30 | 1,175 | 1,175 | 1,170 | 1,170 | 0% | 1,000 | 93億150万 | +4.93% | 7.95 | 0.34 |
| 06/27 | 1,177 | 1,178 | 1,165 | 1,170 | -0.68% | 7,200 | 93億150万 | +5.31% | 7.95 | 0.34 |
| 06/26 | 1,173 | 1,178 | 1,165 | 1,178 | +0.34% | 5,100 | 93億6510万 | +6.41% | 8 | 0.34 |
| 06/25 | 1,179 | 1,179 | 1,158 | 1,174 | -0.25% | 2,000 | 93億3330万 | +6.44% | 7.97 | 0.34 |
| 06/24 | 1,175 | 1,179 | 1,150 | 1,177 | +0.17% | 6,400 | 93億5715万 | +7.19% | 7.99 | 0.34 |
| 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 |
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。
