ムサシ（7521）の株価チャート
2014/12/05～2015/05/07
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 |
| 05/07 | 1,400 | 1,405 | 1,390 | 1,405 | +0.72% | 11,400 | 111億6975万 | +0.57% | 13.89 | 0.4 |
| 05/01 | 1,385 | 1,401 | 1,381 | 1,395 | -0.21% | 6,600 | 110億9025万 | -0.29% | 13.79 | 0.4 |
| 04/30 | 1,378 | 1,404 | 1,376 | 1,398 | -0.21% | 6,400 | 111億1410万 | -0.36% | 13.82 | 0.4 |
| 04/28 | 1,400 | 1,402 | 1,380 | 1,401 | +1.01% | 16,500 | 111億3795万 | -0.43% | 13.85 | 0.4 |
| 04/27 | 1,402 | 1,403 | 1,381 | 1,387 | -0.5% | 6,200 | 110億2665万 | -1.84% | 13.71 | 0.4 |
| 04/24 | 1,395 | 1,399 | 1,372 | 1,394 | -0.21% | 3,400 | 110億8230万 | -1.69% | 13.78 | 0.4 |
| 04/23 | 1,380 | 1,398 | 1,380 | 1,397 | +1.23% | 9,600 | 111億615万 | -1.55% | 13.81 | 0.4 |
| 04/22 | 1,360 | 1,380 | 1,352 | 1,380 | +2.15% | 14,700 | 109億7100万 | -2.89% | 13.64 | 0.4 |
| 04/21 | 1,409 | 1,409 | 1,350 | 1,351 | -4.32% | 23,100 | 107億4045万 | -5.06% | 13.35 | 0.39 |
| 04/20 | 1,409 | 1,424 | 1,381 | 1,412 | -1.12% | 20,000 | 112億2540万 | -1.05% | 13.96 | 0.4 |
| 04/17 | 1,420 | 1,429 | 1,418 | 1,428 | +0.56% | 11,000 | 113億5260万 | 0% | 14.12 | 0.41 |
| 04/16 | 1,416 | 1,420 | 1,401 | 1,420 | +0.35% | 14,400 | 112億8900万 | -0.56% | 14.04 | 0.41 |
| 04/15 | 1,391 | 1,415 | 1,387 | 1,415 | +0.43% | 8,900 | 112億4925万 | -0.98% | 13.99 | 0.41 |
| 04/14 | 1,396 | 1,409 | 1,384 | 1,409 | +0.64% | 6,900 | 112億155万 | -1.47% | 13.93 | 0.4 |
| 04/13 | 1,389 | 1,400 | 1,382 | 1,400 | +0.79% | 11,100 | 111億3000万 | -2.1% | 13.84 | 0.4 |
| 04/10 | 1,358 | 1,400 | 1,358 | 1,389 | +2.36% | 30,100 | 110億4255万 | -2.87% | 13.73 | 0.4 |
| 04/09 | 1,358 | 1,361 | 1,341 | 1,357 | -0.07% | 11,800 | 107億8815万 | -5.1% | 13.41 | 0.39 |
| 04/08 | 1,379 | 1,381 | 1,349 | 1,358 | -1.81% | 11,700 | 107億9610万 | -5.17% | 13.42 | 0.39 |
| 04/07 | 1,390 | 1,390 | 1,350 | 1,383 | -0.5% | 13,900 | 109億9485万 | -3.62% | 13.67 | 0.4 |
| 04/06 | 1,381 | 1,400 | 1,381 | 1,390 | +0.65% | 8,600 | 110億5050万 | -3.2% | 13.74 | 0.4 |
| 04/03 | 1,356 | 1,381 | 1,353 | 1,381 | +1.84% | 10,300 | 109億7895万 | -3.96% | 13.65 | 0.4 |
| 04/02 | 1,381 | 1,396 | 1,350 | 1,356 | -2.66% | 18,600 | 107億8020万 | -6.03% | 13.4 | 0.39 |
| 04/01 | 1,449 | 1,450 | 1,383 | 1,393 | -3.86% | 12,500 | 110億7435万 | -3.73% | 13.77 | 0.4 |
| 03/31 | 1,482 | 1,482 | 1,432 | 1,449 | -1.7% | 19,200 | 115億1955万 | 0% | 9.84 | 0.42 |
| 03/30 | 1,497 | 1,497 | 1,451 | 1,474 | +0.41% | 13,700 | 117億1830万 | +1.87% | 10.01 | 0.42 |
| 03/27 | 1,450 | 1,504 | 1,448 | 1,468 | -0.81% | 12,000 | 116億7060万 | +1.73% | 9.97 | 0.42 |
| 03/26 | 1,485 | 1,499 | 1,442 | 1,480 | -1.6% | 23,100 | 117億6600万 | +2.92% | 10.05 | 0.43 |
| 03/25 | 1,541 | 1,545 | 1,435 | 1,504 | -2.4% | 28,000 | 119億5680万 | +4.95% | 10.21 | 0.43 |
| 03/24 | 1,550 | 1,558 | 1,514 | 1,541 | +1.72% | 44,400 | 122億5095万 | +8.06% | 10.47 | 0.44 |
| 03/23 | 1,465 | 1,515 | 1,465 | 1,515 | +5.72% | 47,400 | 120億4425万 | +6.92% | 10.29 | 0.44 |
| 03/20 | 1,431 | 1,433 | 1,412 | 1,433 | -0.28% | 10,200 | 113億9235万 | +1.7% | 9.73 | 0.41 |
| 03/19 | 1,445 | 1,445 | 1,430 | 1,437 | -0.35% | 5,800 | 114億2415万 | +2.28% | 9.76 | 0.41 |
| 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 |
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。
