ムサシ（7521）の株価チャート
2014/10/20～2015/03/18
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 |
|---|
| 2015 |
| 03/18 | 1,428 | 1,445 | 1,428 | 1,442 | -0.35% | 3,600 | 114億6390万 | +2.93% | 9.79 | 0.41 |
| 03/17 | 1,447 | 1,447 | 1,426 | 1,447 | +1.19% | 8,000 | 115億365万 | +3.73% | 9.83 | 0.42 |
| 03/16 | 1,444 | 1,454 | 1,426 | 1,430 | +0.35% | 9,600 | 113億6850万 | +2.95% | 9.71 | 0.41 |
| 03/13 | 1,470 | 1,470 | 1,421 | 1,425 | -1.72% | 12,700 | 113億2875万 | +3.11% | 9.68 | 0.41 |
| 03/12 | 1,448 | 1,473 | 1,440 | 1,450 | +0.76% | 15,800 | 115億2750万 | +5.38% | 9.85 | 0.42 |
| 03/11 | 1,400 | 1,439 | 1,400 | 1,439 | +2.42% | 9,200 | 114億4005万 | +5.11% | 9.77 | 0.41 |
| 03/10 | 1,394 | 1,405 | 1,391 | 1,405 | +0.79% | 12,400 | 111億6975万 | +3.16% | 9.54 | 0.4 |
| 03/09 | 1,390 | 1,399 | 1,390 | 1,394 | -0.36% | 6,500 | 110億8230万 | +2.8% | 9.47 | 0.4 |
| 03/06 | 1,415 | 1,416 | 1,399 | 1,399 | -1.34% | 15,700 | 111億2205万 | +3.63% | 9.5 | 0.4 |
| 03/05 | 1,418 | 1,442 | 1,418 | 1,418 | +0.35% | 10,700 | 112億7310万 | +5.43% | 9.63 | 0.41 |
| 03/04 | 1,400 | 1,439 | 1,400 | 1,413 | +0.57% | 9,500 | 112億3335万 | +5.53% | 9.6 | 0.41 |
| 03/03 | 1,450 | 1,459 | 1,388 | 1,405 | -4.03% | 17,900 | 111億6975万 | +5.4% | 9.54 | 0.4 |
| 03/02 | 1,494 | 1,494 | 1,436 | 1,464 | -1.81% | 26,900 | 116億3880万 | +10.32% | 9.94 | 0.42 |
| 02/27 | 1,499 | 1,515 | 1,471 | 1,491 | +1.57% | 36,600 | 118億5345万 | +13.04% | 10.13 | 0.43 |
| 02/26 | 1,430 | 1,469 | 1,429 | 1,468 | +3.16% | 39,800 | 116億7060万 | +12.06% | 9.97 | 0.42 |
| 02/25 | 1,410 | 1,423 | 1,391 | 1,423 | +1.07% | 16,400 | 113億1285万 | +9.38% | 9.66 | 0.41 |
| 02/24 | 1,388 | 1,408 | 1,383 | 1,408 | +2.18% | 13,000 | 111億9360万 | +8.89% | 9.56 | 0.4 |
| 02/23 | 1,350 | 1,391 | 1,350 | 1,378 | +2.15% | 18,100 | 109億5510万 | +7.15% | 9.36 | 0.4 |
| 02/20 | 1,342 | 1,349 | 1,341 | 1,349 | +0.75% | 10,000 | 107億2455万 | +5.31% | 9.16 | 0.39 |
| 02/19 | 1,346 | 1,346 | 1,332 | 1,339 | +0.15% | 9,400 | 106億4505万 | +4.86% | 9.09 | 0.38 |
| 02/18 | 1,327 | 1,338 | 1,324 | 1,337 | +1.29% | 19,500 | 106億2915万 | +4.95% | 9.08 | 0.38 |
| 02/17 | 1,308 | 1,326 | 1,308 | 1,320 | -0.23% | 4,200 | 104億9400万 | +3.77% | 8.96 | 0.38 |
| 02/16 | 1,319 | 1,326 | 1,319 | 1,323 | +0.3% | 11,600 | 105億1785万 | +4.09% | 8.99 | 0.38 |
| 02/13 | 1,334 | 1,334 | 1,277 | 1,319 | -1.12% | 23,000 | 104億8605万 | +3.94% | 8.96 | 0.38 |
| 02/12 | 1,332 | 1,346 | 1,304 | 1,334 | +2.3% | 35,500 | 106億530万 | +5.29% | 9.06 | 0.38 |
| 02/10 | 1,286 | 1,304 | 1,286 | 1,304 | +1.95% | 11,700 | 103億6680万 | +3.08% | 8.86 | 0.37 |
| 02/09 | 1,273 | 1,281 | 1,273 | 1,279 | +0.47% | 3,900 | 101億6805万 | +1.27% | 8.69 | 0.37 |
| 02/06 | 1,271 | 1,275 | 1,268 | 1,273 | +0.47% | 2,300 | 101億2035万 | +0.87% | 8.65 | 0.37 |
| 02/05 | 1,269 | 1,276 | 1,265 | 1,267 | 0% | 3,400 | 100億7265万 | +0.48% | 8.6 | 0.36 |
| 02/04 | 1,278 | 1,278 | 1,256 | 1,267 | -1.09% | 2,500 | 100億7265万 | +0.64% | 8.6 | 0.36 |
| 02/03 | 1,260 | 1,290 | 1,251 | 1,281 | +2.4% | 8,800 | 101億8395万 | +1.99% | 8.7 | 0.37 |
| 02/02 | 1,263 | 1,263 | 1,250 | 1,251 | 0% | 2,800 | 99億4545万 | -0.16% | 8.5 | 0.36 |
| 01/30 | 1,259 | 1,262 | 1,250 | 1,251 | -0.4% | 6,100 | 99億4545万 | 0% | 8.5 | 0.36 |
| 01/29 | 1,270 | 1,270 | 1,256 | 1,256 | -1.1% | 3,100 | 99億8520万 | +0.56% | 8.53 | 0.36 |
| 01/28 | 1,257 | 1,277 | 1,250 | 1,270 | -0.47% | 7,900 | 100億9650万 | +1.84% | 8.63 | 0.36 |
| 01/27 | 1,262 | 1,276 | 1,256 | 1,276 | +1.67% | 5,200 | 101億4420万 | +2.49% | 8.67 | 0.37 |
| 01/26 | 1,250 | 1,267 | 1,242 | 1,255 | +0.4% | 4,100 | 99億7725万 | +1.05% | 8.52 | 0.36 |
| 01/23 | 1,269 | 1,270 | 1,236 | 1,250 | -1.57% | 5,700 | 99億3750万 | +0.73% | 8.49 | 0.36 |
| 01/22 | 1,246 | 1,270 | 1,239 | 1,270 | +1.93% | 4,400 | 100億9650万 | +2.42% | 8.63 | 0.36 |
| 01/21 | 1,226 | 1,249 | 1,226 | 1,246 | +1.3% | 4,100 | 99億570万 | +0.4% | 8.46 | 0.36 |
| 01/20 | 1,230 | 1,249 | 1,230 | 1,230 | +0.33% | 5,100 | 97億7850万 | -0.89% | 8.35 | 0.35 |
| 01/19 | 1,240 | 1,240 | 1,220 | 1,226 | -1.84% | 6,400 | 97億4670万 | -1.37% | 8.33 | 0.35 |
| 01/16 | 1,251 | 1,254 | 1,220 | 1,249 | -0.16% | 10,000 | 99億2955万 | +0.32% | 8.48 | 0.36 |
| 01/15 | 1,254 | 1,254 | 1,246 | 1,251 | -0.24% | 9,000 | 99億4545万 | +0.4% | 8.5 | 0.36 |
| 01/14 | 1,290 | 1,290 | 1,251 | 1,254 | -3.24% | 11,000 | 99億6930万 | +0.64% | 8.52 | 0.36 |
| 01/13 | 1,297 | 1,300 | 1,292 | 1,296 | 0% | 12,000 | 103億320万 | +3.85% | 8.8 | 0.37 |
| 01/09 | 1,280 | 1,307 | 1,278 | 1,296 | +1.41% | 14,600 | 103億320万 | +3.85% | 8.8 | 0.37 |
| 01/08 | 1,286 | 1,286 | 1,270 | 1,278 | +0.31% | 9,200 | 101億6010万 | +2.24% | 8.68 | 0.37 |
| 01/07 | 1,265 | 1,298 | 1,264 | 1,274 | +0.71% | 17,500 | 101億2830万 | +1.84% | 8.65 | 0.37 |
| 01/06 | 1,267 | 1,270 | 1,253 | 1,265 | +0.16% | 19,200 | 100億5675万 | +0.96% | 8.59 | 0.36 |
| 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。
