ムサシ（7521）の株価チャート
2014/08/01～2015/01/05
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 |
|---|
| 2015 |
| 01/05 | 1,270 | 1,272 | 1,250 | 1,263 | +1.2% | 14,500 | 100億4085万 | +0.64% | 8.58 | 0.36 |
| 2014 |
| 12/30 | 1,250 | 1,297 | 1,240 | 1,248 | +0.24% | 13,900 | 99億2160万 | -0.87% | 8.48 | 0.36 |
| 12/29 | 1,260 | 1,260 | 1,234 | 1,245 | +1.22% | 20,800 | 98億9775万 | -1.5% | 8.46 | 0.36 |
| 12/26 | 1,200 | 1,230 | 1,200 | 1,230 | +2.59% | 21,700 | 97億7850万 | -3.15% | 8.35 | 0.35 |
| 12/25 | 1,200 | 1,200 | 1,181 | 1,199 | -0.08% | 32,100 | 95億3205万 | -6.18% | 8.14 | 0.34 |
| 12/24 | 1,201 | 1,201 | 1,194 | 1,200 | -0.08% | 25,600 | 95億4000万 | -7.26% | 8.15 | 0.34 |
| 12/22 | 1,204 | 1,205 | 1,194 | 1,201 | -0.25% | 23,600 | 95億4795万 | -8.53% | 8.16 | 0.34 |
| 12/19 | 1,205 | 1,211 | 1,203 | 1,204 | -0.17% | 13,900 | 95億7180万 | -9.41% | 8.18 | 0.35 |
| 12/18 | 1,203 | 1,209 | 1,200 | 1,206 | +0.25% | 9,300 | 95億8770万 | -10.4% | 8.19 | 0.35 |
| 12/17 | 1,243 | 1,243 | 1,200 | 1,203 | -1.31% | 20,000 | 95億6385万 | -11.67% | 8.17 | 0.35 |
| 12/16 | 1,208 | 1,220 | 1,199 | 1,219 | +0.08% | 26,500 | 96億9105万 | -11.35% | 8.28 | 0.35 |
| 12/15 | 1,215 | 1,230 | 1,208 | 1,218 | -1.77% | 18,200 | 96億8310万 | -11.74% | 8.27 | 0.35 |
| 12/12 | 1,262 | 1,263 | 1,237 | 1,240 | -2.75% | 34,800 | 98億5800万 | -10.34% | 8.42 | 0.36 |
| 12/11 | 1,292 | 1,292 | 1,255 | 1,275 | +0.63% | 24,700 | 101億3625万 | -7.88% | 8.66 | 0.37 |
| 12/10 | 1,261 | 1,277 | 1,254 | 1,267 | +0.16% | 22,800 | 100億7265万 | -8.45% | 8.6 | 0.36 |
| 12/09 | 1,278 | 1,285 | 1,265 | 1,265 | -0.47% | 16,700 | 100億5675万 | -8.53% | 8.59 | 0.36 |
| 12/08 | 1,276 | 1,276 | 1,262 | 1,271 | -0.16% | 23,200 | 101億445万 | -8.1% | 8.63 | 0.37 |
| 12/05 | 1,271 | 1,284 | 1,270 | 1,273 | +0.16% | 21,300 | 101億2035万 | -7.89% | 8.65 | 0.37 |
| 12/04 | 1,300 | 1,300 | 1,269 | 1,271 | -1.78% | 33,100 | 101億445万 | -7.97% | 8.63 | 0.37 |
| 12/03 | 1,300 | 1,309 | 1,285 | 1,294 | -0.61% | 25,700 | 102億8730万 | -6.16% | 8.79 | 0.37 |
| 12/02 | 1,309 | 1,320 | 1,299 | 1,302 | -2.11% | 35,000 | 103億5090万 | -5.52% | 8.84 | 0.37 |
| 12/01 | 1,309 | 1,347 | 1,309 | 1,330 | +1.29% | 21,800 | 105億7350万 | -3.2% | 9.03 | 0.38 |
| 11/28 | 1,311 | 1,330 | 1,291 | 1,313 | +0.08% | 46,400 | 104億3835万 | -4.16% | 8.92 | 0.38 |
| 11/27 | 1,330 | 1,336 | 1,312 | 1,312 | -1.06% | 31,700 | 104億3040万 | -4.02% | 8.91 | 0.38 |
| 11/26 | 1,368 | 1,369 | 1,320 | 1,326 | -2% | 50,100 | 105億4170万 | -2.71% | 9.01 | 0.38 |
| 11/25 | 1,369 | 1,371 | 1,322 | 1,353 | -2.17% | 96,400 | 107億5635万 | -0.44% | 9.19 | 0.39 |
| 11/21 | 1,384 | 1,420 | 1,375 | 1,383 | -0.14% | 77,000 | 109億9485万 | +2.22% | 9.39 | 0.4 |
| 11/20 | 1,424 | 1,425 | 1,358 | 1,385 | -3.21% | 127,300 | 110億1075万 | +2.74% | 9.41 | 0.4 |
| 11/19 | 1,625 | 1,629 | 1,416 | 1,431 | -11.67% | 248,500 | 113億7645万 | +6.55% | 9.72 | 0.41 |
| 11/18 | 1,591 | 1,680 | 1,580 | 1,620 | -3.05% | 230,400 | 128億7900万 | +21.53% | 11 | 0.47 |
| 11/17 | 1,660 | 1,750 | 1,603 | 1,671 | +5.69% | 343,000 | 132億8445万 | +26.88% | 11.35 | 0.48 |
| 11/14 | 1,681 | 1,719 | 1,506 | 1,581 | -4.24% | 226,300 | 125億6895万 | +21.62% | 10.74 | 0.45 |
| 11/13 | 1,650 | 1,762 | 1,606 | 1,651 | +3.45% | 510,800 | 131億2545万 | +28.38% | 11.21 | 0.47 |
| 11/12 | 1,600 | 1,870 | 1,515 | 1,596 | +5% | 689,000 | 126億8820万 | +25.67% | 10.84 | 0.46 |
| 11/11 | 1,379 | 1,545 | 1,352 | 1,520 | +11.76% | 223,400 | 120億8400万 | +21.02% | 10.32 | 0.44 |
| 11/10 | 1,320 | 1,380 | 1,312 | 1,360 | +5.18% | 42,000 | 108億1200万 | +9.32% | 9.24 | 0.39 |
| 11/07 | 1,285 | 1,293 | 1,283 | 1,293 | +2.62% | 15,300 | 102億7935万 | +4.36% | 8.78 | 0.37 |
| 11/06 | 1,264 | 1,270 | 1,252 | 1,260 | 0% | 4,500 | 100億1700万 | +1.78% | 8.56 | 0.36 |
| 11/05 | 1,262 | 1,265 | 1,251 | 1,260 | -0.16% | 6,200 | 100億1700万 | +1.78% | 8.56 | 0.36 |
| 11/04 | 1,264 | 1,286 | 1,259 | 1,262 | +0.32% | 7,100 | 100億3290万 | +1.94% | 8.57 | 0.36 |
| 10/31 | 1,242 | 1,258 | 1,235 | 1,258 | +1.29% | 12,500 | 100億110万 | +1.53% | 8.54 | 0.36 |
| 10/30 | 1,250 | 1,252 | 1,240 | 1,242 | +0.16% | 5,900 | 98億7390万 | +0.24% | 8.44 | 0.36 |
| 10/29 | 1,249 | 1,250 | 1,240 | 1,240 | -0.32% | 1,300 | 98億5800万 | 0% | 8.42 | 0.36 |
| 10/28 | 1,245 | 1,245 | 1,230 | 1,244 | -0.08% | 1,600 | 98億8980万 | +0.24% | 8.45 | 0.36 |
| 10/27 | 1,245 | 1,245 | 1,245 | 1,245 | +1.97% | 600 | 98億9775万 | +0.24% | 8.46 | 0.36 |
| 10/24 | 1,221 | 1,221 | 1,221 | 1,221 | +0.33% | 700 | 97億695万 | -1.77% | 8.29 | 0.35 |
| 10/23 | 1,235 | 1,235 | 1,208 | 1,217 | -1.46% | 6,400 | 96億7515万 | -2.25% | 8.27 | 0.35 |
| 10/22 | 1,227 | 1,240 | 1,224 | 1,235 | +1.23% | 1,700 | 98億1825万 | -1.04% | 8.39 | 0.35 |
| 10/21 | 1,222 | 1,225 | 1,220 | 1,220 | -0.89% | 5,300 | 96億9900万 | -2.32% | 8.29 | 0.35 |
| 10/20 | 1,201 | 1,231 | 1,201 | 1,231 | +2.41% | 200 | 97億8645万 | -1.68% | 8.36 | 0.35 |
| 10/17 | 1,230 | 1,231 | 1,200 | 1,202 | -3.99% | 4,100 | 95億5590万 | -4.07% | 8.16 | 0.35 |
| 10/16 | 1,245 | 1,253 | 1,229 | 1,252 | -0.16% | 10,500 | 99億5340万 | -0.4% | 8.5 | 0.36 |
| 10/15 | 1,222 | 1,254 | 1,216 | 1,254 | +5.2% | 8,800 | 99億6930万 | -0.24% | 8.52 | 0.36 |
| 10/14 | 1,204 | 1,205 | 1,192 | 1,192 | -1.65% | 3,400 | 94億7640万 | -5.17% | 8.1 | 0.34 |
| 10/10 | 1,215 | 1,215 | 1,212 | 1,212 | -2.26% | 2,600 | 96億3540万 | -3.66% | 8.23 | 0.35 |
| 10/09 | 1,239 | 1,246 | 1,226 | 1,240 | -1.2% | 2,700 | 98億5800万 | -1.51% | 8.42 | 0.36 |
| 10/08 | 1,247 | 1,255 | 1,240 | 1,255 | +0.88% | 2,500 | 99億7725万 | -0.24% | 8.52 | 0.36 |
| 10/07 | 1,242 | 1,248 | 1,242 | 1,244 | +0.48% | 1,700 | 98億8980万 | -1.03% | 8.45 | 0.36 |
| 10/06 | 1,250 | 1,250 | 1,238 | 1,238 | +0.49% | 900 | 98億4210万 | -1.43% | 8.41 | 0.36 |
| 10/03 | 1,233 | 1,233 | 1,223 | 1,232 | -0.24% | 2,400 | 97億9440万 | -1.83% | 8.37 | 0.35 |
| 10/02 | 1,272 | 1,272 | 1,235 | 1,235 | -1.67% | 2,900 | 98億1825万 | -1.52% | 8.39 | 0.35 |
| 10/01 | 1,252 | 1,273 | 1,252 | 1,256 | -1.02% | 7,900 | 99億8520万 | +0.32% | 8.53 | 0.36 |
| 09/30 | 1,270 | 1,280 | 1,265 | 1,269 | +0.32% | 5,400 | 100億8855万 | +1.52% | 8.62 | 0.36 |
| 09/29 | 1,268 | 1,270 | 1,265 | 1,265 | -0.39% | 1,300 | 100億5675万 | +1.28% | 8.59 | 0.36 |
| 09/26 | 1,260 | 1,270 | 1,260 | 1,270 | 0% | 1,100 | 100億9650万 | +1.84% | 8.63 | 0.36 |
| 09/25 | 1,270 | 1,272 | 1,265 | 1,270 | +0.63% | 3,300 | 100億9650万 | +2.09% | 8.63 | 0.36 |
| 09/24 | 1,271 | 1,271 | 1,262 | 1,262 | -0.71% | 4,200 | 100億3290万 | +1.69% | 8.57 | 0.36 |
| 09/22 | 1,267 | 1,273 | 1,265 | 1,271 | +0.32% | 2,800 | 101億445万 | +2.58% | 8.63 | 0.37 |
| 09/19 | 1,268 | 1,269 | 1,266 | 1,267 | -0.31% | 3,300 | 100億7265万 | +2.51% | 8.6 | 0.36 |
| 09/18 | 1,268 | 1,273 | 1,262 | 1,271 | -0.08% | 3,600 | 101億445万 | +3.08% | 8.63 | 0.37 |
| 09/17 | 1,271 | 1,273 | 1,254 | 1,272 | -0.39% | 11,400 | 101億1240万 | +3.33% | 8.64 | 0.37 |
| 09/16 | 1,274 | 1,277 | 1,272 | 1,277 | +0.16% | 600 | 101億5215万 | +3.99% | 8.67 | 0.37 |
| 09/11 | 1,280 | 1,289 | 1,269 | 1,275 | -0.08% | 10,900 | 101億3625万 | +4.17% | 8.66 | 0.37 |
| 09/10 | 1,260 | 1,281 | 1,260 | 1,276 | -0.31% | 5,500 | 101億4420万 | +4.68% | 8.67 | 0.37 |
| 09/09 | 1,275 | 1,280 | 1,270 | 1,280 | 0% | 5,900 | 101億7600万 | +5.35% | 8.69 | 0.37 |
| 09/08 | 1,284 | 1,320 | 1,260 | 1,280 | +0.87% | 19,200 | 101億7600万 | +5.79% | 8.69 | 0.37 |
| 09/05 | 1,240 | 1,279 | 1,240 | 1,269 | +2.67% | 11,800 | 100億8855万 | +5.22% | 8.62 | 0.36 |
| 09/04 | 1,236 | 1,236 | 1,236 | 1,236 | +0.41% | 2,600 | 98億2620万 | +2.83% | 8.39 | 0.36 |
| 09/03 | 1,234 | 1,239 | 1,230 | 1,231 | -0.16% | 3,600 | 97億8645万 | +2.67% | 8.36 | 0.35 |
| 09/02 | 1,227 | 1,233 | 1,226 | 1,233 | +0.41% | 4,700 | 98億235万 | +3.18% | 8.37 | 0.35 |
| 09/01 | 1,232 | 1,232 | 1,226 | 1,228 | +0.24% | 5,800 | 97億6260万 | +3.02% | 8.34 | 0.35 |
| 08/29 | 1,216 | 1,225 | 1,216 | 1,225 | +0.82% | 5,800 | 97億3875万 | +2.94% | 8.32 | 0.35 |
| 08/28 | 1,214 | 1,215 | 1,213 | 1,215 | +1% | 900 | 96億5925万 | +2.27% | 8.25 | 0.35 |
| 08/27 | 1,203 | 1,220 | 1,203 | 1,203 | 0% | 2,100 | 95億6385万 | +1.43% | 8.17 | 0.35 |
| 08/26 | 1,203 | 1,203 | 1,200 | 1,203 | 0% | 2,700 | 95億6385万 | +1.43% | 8.17 | 0.35 |
| 08/25 | 1,199 | 1,203 | 1,199 | 1,203 | 0% | 5,200 | 95億6385万 | +1.43% | 8.17 | 0.35 |
| 08/22 | 1,231 | 1,232 | 1,203 | 1,203 | -2.04% | 4,500 | 95億6385万 | +1.35% | 8.17 | 0.35 |
| 08/21 | 1,218 | 1,228 | 1,211 | 1,228 | +1.07% | 4,000 | 97億6260万 | +3.45% | 8.34 | 0.35 |
| 08/20 | 1,215 | 1,215 | 1,215 | 1,215 | +0.83% | 300 | 96億5925万 | +2.27% | 8.25 | 0.35 |
| 08/19 | 1,198 | 1,215 | 1,198 | 1,205 | -0.08% | 3,900 | 95億7975万 | +1.26% | 8.18 | 0.35 |
| 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 |
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。
