ムサシ（7521）の株価チャート
2015/05/13～2015/10/07
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 |
| 10/07 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 200 | 121億6350万 | -2.92% | 15.12 | 0.44 |
| 10/06 | 1,530 | 1,530 | 1,530 | 1,530 | -1.35% | 200 | 121億6350万 | -3.1% | 15.12 | 0.44 |
| 10/05 | 1,509 | 1,551 | 1,509 | 1,551 | +2.78% | 3,300 | 123億3045万 | -1.9% | 15.33 | 0.44 |
| 10/02 | 1,503 | 1,515 | 1,503 | 1,509 | -1.05% | 500 | 119億9655万 | -4.67% | 14.92 | 0.43 |
| 10/01 | 1,511 | 1,580 | 1,500 | 1,525 | -0.97% | 4,400 | 121億2375万 | -3.91% | 15.07 | 0.44 |
| 09/30 | 1,538 | 1,540 | 1,496 | 1,540 | -0.06% | 1,800 | 122億4300万 | -3.08% | 15.22 | 0.44 |
| 09/29 | 1,581 | 1,581 | 1,541 | 1,541 | -2.47% | 200 | 122億5095万 | -3.2% | 15.23 | 0.44 |
| 09/28 | 1,552 | 1,580 | 1,552 | 1,580 | -1.19% | 1,000 | 125億6100万 | -0.88% | 15.62 | 0.45 |
| 09/25 | 1,610 | 1,610 | 1,599 | 1,599 | 0% | 2,900 | 127億1205万 | +0.25% | 15.81 | 0.46 |
| 09/24 | 1,606 | 1,606 | 1,570 | 1,599 | +1.52% | 2,800 | 127億1205万 | +0.31% | 15.81 | 0.46 |
| 09/18 | 1,575 | 1,575 | 1,575 | 1,575 | -1.5% | 200 | 125億2125万 | -1.19% | 15.57 | 0.45 |
| 09/17 | 1,575 | 1,600 | 1,560 | 1,599 | 0% | 1,000 | 127億1205万 | +0.25% | 15.81 | 0.46 |
| 09/16 | 1,576 | 1,599 | 1,575 | 1,599 | +1.46% | 800 | 127億1205万 | +0.31% | 15.81 | 0.46 |
| 09/15 | 1,590 | 1,590 | 1,576 | 1,576 | -1.5% | 200 | 125億2920万 | -1.07% | 15.58 | 0.45 |
| 09/11 | 1,588 | 1,600 | 1,588 | 1,600 | +0.76% | 200 | 127億2000万 | +0.38% | 15.82 | 0.46 |
| 09/10 | 1,588 | 1,598 | 1,588 | 1,588 | -0.75% | 1,400 | 126億2460万 | -0.31% | 15.7 | 0.46 |
| 09/09 | 1,599 | 1,600 | 1,599 | 1,600 | +1.01% | 300 | 127億2000万 | +0.5% | 15.82 | 0.46 |
| 09/08 | 1,575 | 1,584 | 1,575 | 1,584 | +0.57% | 900 | 125億9280万 | -0.5% | 15.66 | 0.45 |
| 09/07 | 1,591 | 1,591 | 1,575 | 1,575 | -2.05% | 200 | 125億2125万 | -1.07% | 15.57 | 0.45 |
| 09/04 | 1,585 | 1,610 | 1,585 | 1,608 | +1.45% | 2,900 | 127億8360万 | +0.94% | 15.9 | 0.46 |
| 09/03 | 1,585 | 1,600 | 1,585 | 1,585 | -0.94% | 1,500 | 126億75万 | -0.44% | 15.67 | 0.45 |
| 09/02 | 1,600 | 1,600 | 1,566 | 1,600 | 0% | 7,700 | 127億2000万 | +0.5% | 15.82 | 0.46 |
| 09/01 | 1,631 | 1,640 | 1,580 | 1,600 | -1.11% | 3,500 | 127億2000万 | +0.5% | 15.82 | 0.46 |
| 08/31 | 1,616 | 1,630 | 1,616 | 1,618 | +1.13% | 4,800 | 128億6310万 | +1.63% | 15.99 | 0.46 |
| 08/28 | 1,600 | 1,600 | 1,590 | 1,600 | 0% | 2,800 | 127億2000万 | +0.63% | 15.82 | 0.46 |
| 08/27 | 1,571 | 1,600 | 1,569 | 1,600 | +1.91% | 2,200 | 127億2000万 | +0.63% | 15.82 | 0.46 |
| 08/26 | 1,584 | 1,590 | 1,570 | 1,570 | -1.88% | 2,400 | 124億8150万 | -1.26% | 15.52 | 0.45 |
| 08/25 | 1,600 | 1,610 | 1,560 | 1,600 | -0.62% | 13,500 | 127億2000万 | +0.63% | 15.82 | 0.46 |
| 08/24 | 1,580 | 1,610 | 1,565 | 1,610 | +1.26% | 16,100 | 127億9950万 | +1.26% | 15.92 | 0.46 |
| 08/21 | 1,565 | 1,593 | 1,565 | 1,590 | -0.38% | 3,400 | 126億4050万 | 0% | 15.72 | 0.46 |
| 08/20 | 1,593 | 1,605 | 1,593 | 1,596 | +0.19% | 1,300 | 126億8820万 | +0.38% | 15.78 | 0.46 |
| 08/19 | 1,593 | 1,593 | 1,593 | 1,593 | -1.06% | 100 | 126億6435万 | +0.19% | 15.75 | 0.46 |
| 08/18 | 1,600 | 1,614 | 1,590 | 1,610 | +1.58% | 6,900 | 127億9950万 | +1.26% | 15.92 | 0.46 |
| 08/17 | 1,585 | 1,585 | 1,575 | 1,585 | 0% | 2,100 | 126億75万 | -0.31% | 15.67 | 0.45 |
| 08/14 | 1,600 | 1,600 | 1,585 | 1,585 | -0.94% | 800 | 126億75万 | -0.31% | 15.67 | 0.45 |
| 08/13 | 1,610 | 1,610 | 1,589 | 1,600 | +0.69% | 1,400 | 127億2000万 | +0.63% | 15.82 | 0.46 |
| 08/12 | 1,615 | 1,615 | 1,579 | 1,589 | +1.02% | 7,200 | 126億3255万 | 0% | 15.71 | 0.46 |
| 08/11 | 1,568 | 1,599 | 1,568 | 1,573 | -0.82% | 1,800 | 125億535万 | -0.94% | 15.55 | 0.45 |
| 08/10 | 1,584 | 1,600 | 1,584 | 1,586 | +0.95% | 4,400 | 126億870万 | -0.19% | 15.68 | 0.45 |
| 08/07 | 1,571 | 1,571 | 1,571 | 1,571 | -0.82% | 200 | 124億8945万 | -1.13% | 15.53 | 0.45 |
| 08/05 | 1,571 | 1,584 | 1,571 | 1,584 | 0% | 1,900 | 125億9280万 | -0.44% | 15.66 | 0.45 |
| 08/04 | 1,584 | 1,585 | 1,575 | 1,584 | -1% | 900 | 125億9280万 | -0.38% | 15.66 | 0.45 |
| 08/03 | 1,588 | 1,600 | 1,571 | 1,600 | +0.95% | 6,000 | 127億2000万 | +0.69% | 15.82 | 0.46 |
| 07/31 | 1,590 | 1,590 | 1,561 | 1,585 | -0.31% | 3,700 | 126億75万 | -0.19% | 15.67 | 0.45 |
| 07/30 | 1,580 | 1,590 | 1,580 | 1,590 | 0% | 600 | 126億4050万 | +0.13% | 15.72 | 0.46 |
| 07/29 | 1,555 | 1,590 | 1,555 | 1,590 | 0% | 1,100 | 126億4050万 | +0.25% | 15.72 | 0.46 |
| 07/28 | 1,590 | 1,590 | 1,574 | 1,590 | 0% | 1,100 | 126億4050万 | +0.32% | 15.72 | 0.46 |
| 07/27 | 1,580 | 1,590 | 1,580 | 1,590 | 0% | 1,400 | 126億4050万 | +0.38% | 15.72 | 0.46 |
| 07/24 | 1,589 | 1,590 | 1,560 | 1,590 | 0% | 2,500 | 126億4050万 | +0.32% | 15.72 | 0.46 |
| 07/23 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 2,200 | 126億4050万 | +0.44% | 15.72 | 0.46 |
| 07/22 | 1,574 | 1,590 | 1,574 | 1,590 | 0% | 300 | 126億4050万 | +0.44% | 15.72 | 0.46 |
| 07/21 | 1,615 | 1,615 | 1,590 | 1,590 | 0% | 4,700 | 126億4050万 | +0.44% | 15.72 | 0.46 |
| 07/17 | 1,558 | 1,598 | 1,558 | 1,590 | -0.5% | 7,000 | 126億4050万 | +0.44% | 15.72 | 0.46 |
| 07/16 | 1,598 | 1,598 | 1,582 | 1,598 | 0% | 2,500 | 127億410万 | +0.95% | 15.8 | 0.46 |
| 07/15 | 1,599 | 1,599 | 1,590 | 1,598 | -0.06% | 1,000 | 127億410万 | +0.88% | 15.8 | 0.46 |
| 07/14 | 1,600 | 1,600 | 1,584 | 1,599 | 0% | 4,300 | 127億1205万 | +1.01% | 15.81 | 0.46 |
| 07/13 | 1,589 | 1,600 | 1,589 | 1,599 | 0% | 4,500 | 127億1205万 | +1.01% | 15.81 | 0.46 |
| 07/10 | 1,599 | 1,599 | 1,586 | 1,599 | 0% | 2,500 | 127億1205万 | +1.07% | 15.81 | 0.46 |
| 07/09 | 1,530 | 1,599 | 1,523 | 1,599 | +1.78% | 10,000 | 127億1205万 | +1.2% | 15.81 | 0.46 |
| 07/08 | 1,572 | 1,581 | 1,530 | 1,571 | -0.06% | 8,700 | 124億8945万 | -0.44% | 15.53 | 0.45 |
| 07/07 | 1,555 | 1,587 | 1,555 | 1,572 | 0% | 800 | 124億9740万 | -0.32% | 15.54 | 0.45 |
| 07/06 | 1,604 | 1,605 | 1,572 | 1,572 | -0.95% | 700 | 124億9740万 | -0.25% | 15.54 | 0.45 |
| 07/03 | 1,598 | 1,600 | 1,570 | 1,587 | -1% | 3,100 | 126億1665万 | +0.83% | 15.69 | 0.45 |
| 07/02 | 1,573 | 1,603 | 1,568 | 1,603 | -0.12% | 2,600 | 127億4385万 | +2.1% | 15.85 | 0.46 |
| 07/01 | 1,606 | 1,607 | 1,566 | 1,605 | +1.9% | 11,500 | 127億5975万 | +2.56% | 15.87 | 0.46 |
| 06/30 | 1,561 | 1,577 | 1,535 | 1,575 | +0.9% | 2,200 | 125億2125万 | +1.03% | 15.57 | 0.45 |
| 06/29 | 1,547 | 1,580 | 1,539 | 1,561 | -0.57% | 4,100 | 124億995万 | +0.45% | 15.43 | 0.45 |
| 06/26 | 1,575 | 1,575 | 1,570 | 1,570 | 0% | 1,200 | 124億8150万 | +1.29% | 15.52 | 0.45 |
| 06/25 | 1,555 | 1,579 | 1,552 | 1,570 | +0.64% | 6,600 | 124億8150万 | +1.68% | 15.52 | 0.45 |
| 06/24 | 1,562 | 1,562 | 1,556 | 1,560 | -0.13% | 3,000 | 124億200万 | +1.43% | 15.42 | 0.45 |
| 06/23 | 1,570 | 1,570 | 1,550 | 1,562 | -0.51% | 7,900 | 124億1790万 | +1.96% | 15.44 | 0.45 |
| 06/22 | 1,599 | 1,600 | 1,551 | 1,570 | -1.57% | 2,700 | 124億8150万 | +2.88% | 15.52 | 0.45 |
| 06/19 | 1,596 | 1,596 | 1,550 | 1,595 | +2.51% | 12,600 | 126億8025万 | +4.93% | 15.77 | 0.46 |
| 06/18 | 1,560 | 1,568 | 1,550 | 1,556 | -1.33% | 5,500 | 123億7020万 | +2.91% | 15.38 | 0.45 |
| 06/17 | 1,595 | 1,595 | 1,552 | 1,577 | -1.44% | 5,200 | 125億3715万 | +4.71% | 15.59 | 0.45 |
| 06/16 | 1,600 | 1,600 | 1,590 | 1,600 | +0.69% | 8,000 | 127億2000万 | +6.6% | 15.82 | 0.46 |
| 06/15 | 1,551 | 1,595 | 1,551 | 1,589 | +0.38% | 6,000 | 126億3255万 | +6.43% | 15.71 | 0.46 |
| 06/12 | 1,601 | 1,608 | 1,562 | 1,583 | -2.1% | 3,500 | 125億8485万 | +6.53% | 15.65 | 0.45 |
| 06/11 | 1,593 | 1,620 | 1,593 | 1,617 | +1.7% | 17,200 | 128億5515万 | +9.33% | 15.98 | 0.46 |
| 06/10 | 1,578 | 1,590 | 1,576 | 1,590 | +0.51% | 3,200 | 126億4050万 | +8.09% | 15.72 | 0.46 |
| 06/09 | 1,577 | 1,582 | 1,551 | 1,582 | +0.32% | 9,200 | 125億7690万 | +8.13% | 15.64 | 0.45 |
| 06/08 | 1,547 | 1,577 | 1,547 | 1,577 | +1.94% | 9,000 | 125億3715万 | +8.38% | 15.59 | 0.45 |
| 06/05 | 1,550 | 1,551 | 1,503 | 1,547 | -1.09% | 17,600 | 122億9865万 | +6.84% | 15.29 | 0.44 |
| 06/04 | 1,538 | 1,565 | 1,521 | 1,564 | +1.03% | 18,500 | 124億3380万 | +8.46% | 15.46 | 0.45 |
| 06/03 | 1,545 | 1,548 | 1,518 | 1,548 | +0.58% | 11,700 | 123億660万 | +7.87% | 15.3 | 0.44 |
| 06/02 | 1,520 | 1,539 | 1,516 | 1,539 | +1.58% | 17,300 | 122億3505万 | +7.7% | 15.21 | 0.44 |
| 06/01 | 1,498 | 1,517 | 1,490 | 1,515 | +1.2% | 16,500 | 120億4425万 | +6.47% | 14.98 | 0.43 |
| 05/29 | 1,497 | 1,497 | 1,482 | 1,497 | +1.77% | 19,200 | 119億115万 | +5.72% | 14.8 | 0.43 |
| 05/28 | 1,470 | 1,496 | 1,444 | 1,471 | +1.17% | 22,800 | 116億9445万 | +4.1% | 14.54 | 0.42 |
| 05/27 | 1,440 | 1,469 | 1,440 | 1,454 | -0.82% | 11,700 | 115億5930万 | +3.05% | 14.37 | 0.42 |
| 05/26 | 1,452 | 1,467 | 1,441 | 1,466 | +1.1% | 14,900 | 116億5470万 | +3.97% | 14.49 | 0.42 |
| 05/25 | 1,447 | 1,450 | 1,434 | 1,450 | +1.75% | 12,800 | 115億2750万 | +2.98% | 14.33 | 0.42 |
| 05/22 | 1,420 | 1,425 | 1,414 | 1,425 | +0.78% | 13,200 | 113億2875万 | +1.35% | 14.09 | 0.41 |
| 05/21 | 1,414 | 1,414 | 1,404 | 1,414 | +0.57% | 5,500 | 112億4130万 | +0.64% | 13.98 | 0.41 |
| 05/20 | 1,404 | 1,420 | 1,400 | 1,406 | -0.99% | 6,300 | 111億7770万 | +0.14% | 13.9 | 0.4 |
| 05/19 | 1,415 | 1,420 | 1,400 | 1,420 | +0.35% | 7,000 | 112億8900万 | +1.28% | 14.04 | 0.41 |
| 05/18 | 1,390 | 1,415 | 1,390 | 1,415 | +1.73% | 8,600 | 112億4925万 | +1.07% | 13.99 | 0.41 |
| 05/15 | 1,374 | 1,399 | 1,374 | 1,391 | -2.11% | 16,000 | 110億5845万 | -0.5% | 13.75 | 0.4 |
| 05/14 | 1,418 | 1,435 | 1,418 | 1,421 | -0.91% | 6,100 | 112億9695万 | +1.65% | 14.05 | 0.41 |
| 05/13 | 1,408 | 1,434 | 1,402 | 1,434 | +1.7% | 7,900 | 114億30万 | +2.65% | 14.18 | 0.41 |
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。
