ムサシ（7521）の株価チャート
2015/12/16～2016/05/18
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 |
|---|
| 2016 |
| 05/18 | 1,690 | 1,725 | 1,662 | 1,700 | +0.65% | 39,500 | 135億1500万 | +1.37% | 16.2 | 0.47 |
| 05/17 | 1,644 | 1,689 | 1,644 | 1,689 | +3.43% | 20,800 | 134億2755万 | +0.6% | 16.1 | 0.47 |
| 05/16 | 1,633 | 1,677 | 1,633 | 1,633 | +0.06% | 5,300 | 129億8235万 | -2.86% | 15.56 | 0.45 |
| 05/13 | 1,650 | 1,650 | 1,625 | 1,632 | -0.79% | 9,500 | 129億7440万 | -3.2% | 15.55 | 0.45 |
| 05/12 | 1,645 | 1,645 | 1,645 | 1,645 | +0.8% | 400 | 130億7775万 | -2.72% | 15.68 | 0.46 |
| 05/11 | 1,649 | 1,649 | 1,626 | 1,632 | -0.49% | 5,600 | 129億7440万 | -3.72% | 15.55 | 0.45 |
| 05/10 | 1,632 | 1,650 | 1,632 | 1,640 | +0.49% | 2,800 | 130億3800万 | -3.53% | 15.63 | 0.45 |
| 05/09 | 1,632 | 1,653 | 1,628 | 1,632 | 0% | 5,900 | 129億7440万 | -4.23% | 15.55 | 0.45 |
| 05/06 | 1,660 | 1,660 | 1,622 | 1,632 | -2.57% | 3,600 | 129億7440万 | -4.34% | 15.55 | 0.45 |
| 05/02 | 1,651 | 1,679 | 1,650 | 1,675 | -0.3% | 4,500 | 133億1625万 | -1.87% | 15.96 | 0.46 |
| 04/28 | 1,680 | 1,689 | 1,671 | 1,680 | 0% | 4,200 | 133億5600万 | -1.52% | 16.01 | 0.47 |
| 04/27 | 1,683 | 1,683 | 1,668 | 1,680 | +0.48% | 7,200 | 133億5600万 | -1.41% | 16.01 | 0.47 |
| 04/26 | 1,689 | 1,689 | 1,666 | 1,672 | -0.89% | 3,500 | 132億9240万 | -1.88% | 15.94 | 0.46 |
| 04/25 | 1,670 | 1,690 | 1,670 | 1,687 | +1.02% | 14,300 | 134億1165万 | -1% | 16.08 | 0.47 |
| 04/22 | 1,660 | 1,684 | 1,652 | 1,670 | +0.06% | 8,200 | 132億7650万 | -1.88% | 15.92 | 0.46 |
| 04/21 | 1,630 | 1,669 | 1,620 | 1,669 | +1.95% | 12,600 | 132億6855万 | -1.82% | 15.91 | 0.46 |
| 04/20 | 1,651 | 1,651 | 1,636 | 1,637 | -2.27% | 20,300 | 130億1415万 | -3.59% | 15.6 | 0.45 |
| 04/19 | 1,710 | 1,710 | 1,675 | 1,675 | -2.05% | 10,200 | 133億1625万 | -1.35% | 15.96 | 0.46 |
| 04/18 | 1,730 | 1,730 | 1,690 | 1,710 | -1.16% | 9,100 | 135億9450万 | +0.83% | 16.3 | 0.47 |
| 04/15 | 1,725 | 1,730 | 1,715 | 1,730 | +0.58% | 3,500 | 137億5350万 | +2.19% | 16.49 | 0.48 |
| 04/14 | 1,730 | 1,739 | 1,712 | 1,720 | -0.58% | 3,300 | 136億7400万 | +1.84% | 16.39 | 0.48 |
| 04/13 | 1,735 | 1,735 | 1,695 | 1,730 | +0.64% | 6,700 | 137億5350万 | +2.67% | 16.49 | 0.48 |
| 04/12 | 1,702 | 1,732 | 1,695 | 1,719 | -0.06% | 3,500 | 136億6605万 | +2.26% | 16.38 | 0.48 |
| 04/11 | 1,720 | 1,720 | 1,687 | 1,720 | -0.29% | 4,200 | 136億7400万 | +2.5% | 16.39 | 0.48 |
| 04/08 | 1,689 | 1,725 | 1,681 | 1,725 | -0.23% | 9,900 | 137億1375万 | +3.11% | 16.44 | 0.48 |
| 04/07 | 1,710 | 1,735 | 1,700 | 1,729 | -0.63% | 6,600 | 137億4555万 | +3.41% | 16.48 | 0.48 |
| 04/06 | 1,756 | 1,756 | 1,715 | 1,740 | -1.02% | 4,600 | 138億3300万 | +4.19% | 16.58 | 0.48 |
| 04/05 | 1,770 | 1,770 | 1,720 | 1,758 | -0.4% | 9,000 | 139億7610万 | +5.52% | 16.76 | 0.49 |
| 04/04 | 1,790 | 1,790 | 1,750 | 1,765 | +0.86% | 8,400 | 140億3175万 | +6.13% | 16.82 | 0.49 |
| 04/01 | 1,750 | 1,773 | 1,743 | 1,750 | -0.11% | 18,900 | 139億1250万 | +5.49% | 16.68 | 0.48 |
| 03/31 | 1,752 | 1,753 | 1,730 | 1,752 | +0.98% | 9,400 | 139億2840万 | +5.93% | 17.32 | 0.5 |
| 03/30 | 1,695 | 1,782 | 1,695 | 1,735 | +2.12% | 12,200 | 137億9325万 | +5.28% | 17.15 | 0.5 |
| 03/29 | 1,679 | 1,719 | 1,672 | 1,699 | +2.66% | 11,700 | 135億705万 | +3.41% | 16.79 | 0.49 |
| 03/28 | 1,672 | 1,672 | 1,650 | 1,655 | +1.41% | 7,700 | 131億5725万 | +0.91% | 16.36 | 0.47 |
| 03/25 | 1,624 | 1,632 | 1,614 | 1,632 | -0.18% | 8,300 | 129億7440万 | -0.37% | 16.13 | 0.47 |
| 03/24 | 1,682 | 1,684 | 1,620 | 1,635 | -2.79% | 15,300 | 129億9825万 | -0.12% | 16.16 | 0.47 |
| 03/23 | 1,679 | 1,698 | 1,677 | 1,682 | +0.12% | 12,100 | 133億7190万 | +2.87% | 16.63 | 0.48 |
| 03/22 | 1,681 | 1,687 | 1,643 | 1,680 | +2.38% | 13,100 | 133億5600万 | +2.94% | 16.61 | 0.48 |
| 03/18 | 1,621 | 1,651 | 1,621 | 1,641 | +2.18% | 25,500 | 130億4595万 | +0.67% | 16.22 | 0.47 |
| 03/17 | 1,620 | 1,620 | 1,601 | 1,606 | -0.68% | 15,300 | 127億6770万 | -1.47% | 15.88 | 0.46 |
| 03/16 | 1,647 | 1,647 | 1,610 | 1,617 | -1.64% | 11,800 | 128億5515万 | -0.8% | 15.98 | 0.46 |
| 03/15 | 1,628 | 1,645 | 1,628 | 1,644 | +0.98% | 9,400 | 130億6980万 | +0.86% | 16.25 | 0.47 |
| 03/14 | 1,626 | 1,635 | 1,623 | 1,628 | +0.31% | 7,000 | 129億4260万 | -0.12% | 16.09 | 0.47 |
| 03/11 | 1,627 | 1,627 | 1,613 | 1,623 | -0.43% | 5,200 | 129億285万 | -0.43% | 16.04 | 0.47 |
| 03/10 | 1,639 | 1,639 | 1,618 | 1,630 | -0.06% | 6,100 | 129億5850万 | 0% | 16.11 | 0.47 |
| 03/09 | 1,618 | 1,640 | 1,618 | 1,631 | -0.12% | 2,000 | 129億6645万 | +0.12% | 16.12 | 0.47 |
| 03/08 | 1,646 | 1,646 | 1,616 | 1,633 | -0.18% | 6,300 | 129億8235万 | +0.25% | 16.14 | 0.47 |
| 03/07 | 1,640 | 1,645 | 1,620 | 1,636 | +1.93% | 5,400 | 130億620万 | +0.49% | 16.17 | 0.47 |
| 03/04 | 1,680 | 1,682 | 1,596 | 1,605 | -4.58% | 46,000 | 127億5975万 | -1.35% | 15.87 | 0.46 |
| 03/03 | 1,683 | 1,700 | 1,682 | 1,682 | +0.06% | 6,800 | 133億7190万 | +3.44% | 16.63 | 0.48 |
| 03/02 | 1,681 | 1,689 | 1,680 | 1,681 | +1.57% | 4,100 | 133億6395万 | +3.57% | 16.62 | 0.48 |
| 03/01 | 1,655 | 1,665 | 1,655 | 1,655 | -1.25% | 1,600 | 131億5725万 | +2.22% | 16.36 | 0.47 |
| 02/29 | 1,670 | 1,698 | 1,670 | 1,676 | +0.96% | 4,400 | 133億2420万 | +3.65% | 16.57 | 0.48 |
| 02/26 | 1,628 | 1,660 | 1,628 | 1,660 | +2.03% | 4,500 | 131億9700万 | +2.85% | 16.41 | 0.48 |
| 02/25 | 1,615 | 1,638 | 1,615 | 1,627 | +0.87% | 1,600 | 129億3465万 | +0.93% | 16.08 | 0.47 |
| 02/24 | 1,606 | 1,621 | 1,604 | 1,613 | +0.44% | 5,600 | 128億2335万 | +0.06% | 15.94 | 0.46 |
| 02/23 | 1,614 | 1,614 | 1,606 | 1,606 | -0.5% | 3,900 | 127億6770万 | -0.31% | 15.88 | 0.46 |
| 02/22 | 1,607 | 1,618 | 1,606 | 1,614 | +0.44% | 3,600 | 128億3130万 | 0% | 15.95 | 0.46 |
| 02/18 | 1,620 | 1,620 | 1,601 | 1,607 | +0.25% | 4,000 | 127億7565万 | -0.74% | 15.89 | 0.46 |
| 02/17 | 1,601 | 1,611 | 1,590 | 1,603 | +0.12% | 2,800 | 127億4385万 | -1.23% | 15.85 | 0.46 |
| 02/16 | 1,606 | 1,606 | 1,601 | 1,601 | -0.31% | 1,000 | 127億2795万 | -1.78% | 15.83 | 0.46 |
| 02/15 | 1,620 | 1,620 | 1,585 | 1,606 | -0.86% | 7,500 | 127億6770万 | -1.95% | 15.88 | 0.46 |
| 02/12 | 1,602 | 1,620 | 1,581 | 1,620 | -1.22% | 11,600 | 128億7900万 | -1.52% | 16.01 | 0.46 |
| 02/10 | 1,620 | 1,642 | 1,601 | 1,640 | +1.74% | 7,700 | 130億3800万 | -0.79% | 16.21 | 0.47 |
| 02/09 | 1,620 | 1,643 | 1,610 | 1,612 | -0.92% | 4,700 | 128億1540万 | -2.95% | 15.93 | 0.46 |
| 02/08 | 1,628 | 1,629 | 1,621 | 1,627 | +0.12% | 1,900 | 129億3465万 | -2.28% | 16.08 | 0.47 |
| 02/05 | 1,630 | 1,630 | 1,620 | 1,625 | -0.49% | 3,400 | 129億1875万 | -2.46% | 16.06 | 0.47 |
| 02/04 | 1,623 | 1,640 | 1,620 | 1,633 | +0.62% | 1,900 | 129億8235万 | -1.98% | 16.14 | 0.47 |
| 02/03 | 1,621 | 1,630 | 1,611 | 1,623 | +0.31% | 5,400 | 129億285万 | -2.46% | 16.04 | 0.47 |
| 02/02 | 1,631 | 1,650 | 1,615 | 1,618 | -0.8% | 1,600 | 128億6310万 | -2.71% | 15.99 | 0.46 |
| 02/01 | 1,625 | 1,660 | 1,610 | 1,631 | +1.56% | 6,000 | 129億6645万 | -1.92% | 16.12 | 0.47 |
| 01/29 | 1,601 | 1,610 | 1,600 | 1,606 | +0.69% | 4,100 | 127億6770万 | -3.37% | 15.88 | 0.46 |
| 01/28 | 1,595 | 1,608 | 1,595 | 1,595 | 0% | 4,700 | 126億8025万 | -4.03% | 15.77 | 0.46 |
| 01/27 | 1,598 | 1,598 | 1,594 | 1,595 | -0.13% | 7,400 | 126億8025万 | -4.09% | 15.77 | 0.46 |
| 01/26 | 1,596 | 1,616 | 1,596 | 1,597 | 0% | 5,100 | 126億9615万 | -4.03% | 15.79 | 0.46 |
| 01/25 | 1,595 | 1,660 | 1,592 | 1,597 | +0.13% | 18,200 | 126億9615万 | -4.14% | 15.79 | 0.46 |
| 01/22 | 1,600 | 1,612 | 1,595 | 1,595 | -0.93% | 15,500 | 126億8025万 | -4.32% | 15.77 | 0.46 |
| 01/21 | 1,619 | 1,650 | 1,610 | 1,610 | +0.06% | 3,000 | 127億9950万 | -3.42% | 15.92 | 0.46 |
| 01/20 | 1,595 | 1,648 | 1,595 | 1,609 | +0.06% | 6,000 | 127億9155万 | -3.54% | 15.91 | 0.46 |
| 01/19 | 1,596 | 1,660 | 1,596 | 1,608 | +1.45% | 3,900 | 127億8360万 | -3.54% | 15.9 | 0.46 |
| 01/18 | 1,650 | 1,698 | 1,580 | 1,585 | -6.76% | 9,800 | 126億75万 | -4.86% | 15.67 | 0.45 |
| 01/15 | 1,720 | 1,789 | 1,691 | 1,700 | -1.16% | 3,900 | 135億1500万 | +2.1% | 16.8 | 0.49 |
| 01/14 | 1,761 | 1,830 | 1,661 | 1,720 | -0.06% | 8,900 | 136億7400万 | +3.55% | 17 | 0.49 |
| 01/13 | 1,747 | 1,768 | 1,721 | 1,721 | -3.59% | 3,100 | 136億8195万 | +3.93% | 17.01 | 0.49 |
| 01/12 | 1,798 | 1,839 | 1,785 | 1,785 | -0.72% | 7,900 | 141億9075万 | +8.25% | 17.65 | 0.51 |
| 01/08 | 1,741 | 1,825 | 1,731 | 1,798 | +1.12% | 8,600 | 142億9410万 | +9.57% | 17.77 | 0.52 |
| 01/07 | 1,830 | 1,870 | 1,750 | 1,778 | -2.31% | 11,700 | 141億3510万 | +8.88% | 17.58 | 0.51 |
| 01/06 | 1,843 | 1,843 | 1,750 | 1,820 | -1.46% | 16,000 | 144億6900万 | +11.86% | 17.99 | 0.52 |
| 01/05 | 1,720 | 1,900 | 1,720 | 1,847 | +8.01% | 12,200 | 146億8365万 | +14.15% | 18.26 | 0.53 |
| 01/04 | 1,648 | 1,710 | 1,621 | 1,710 | +3.89% | 10,400 | 135億9450万 | +6.28% | 16.9 | 0.49 |
| 2015 |
| 12/30 | 1,650 | 1,650 | 1,635 | 1,646 | +2.11% | 2,800 | 130億8570万 | +2.55% | 16.27 | 0.47 |
| 12/29 | 1,600 | 1,612 | 1,599 | 1,612 | +0.75% | 3,300 | 128億1540万 | +0.56% | 15.93 | 0.46 |
| 12/28 | 1,590 | 1,600 | 1,590 | 1,600 | 0% | 1,500 | 127億2000万 | -0.19% | 15.82 | 0.46 |
| 12/25 | 1,603 | 1,603 | 1,595 | 1,600 | -0.19% | 1,600 | 127億2000万 | -0.19% | 15.82 | 0.46 |
| 12/24 | 1,614 | 1,614 | 1,600 | 1,603 | -0.68% | 4,100 | 127億4385万 | 0% | 15.85 | 0.46 |
| 12/22 | 1,615 | 1,645 | 1,613 | 1,614 | +0.06% | 3,100 | 128億3130万 | +0.62% | 15.95 | 0.46 |
| 12/21 | 1,615 | 1,632 | 1,613 | 1,613 | -0.19% | 1,700 | 128億2335万 | +0.62% | 15.94 | 0.46 |
| 12/18 | 1,622 | 1,622 | 1,614 | 1,616 | -0.37% | 1,700 | 128億4720万 | +0.87% | 15.97 | 0.46 |
| 12/17 | 1,636 | 1,640 | 1,620 | 1,622 | -1.1% | 2,000 | 128億9490万 | +1.31% | 16.03 | 0.47 |
| 12/16 | 1,649 | 1,649 | 1,618 | 1,640 | +1.42% | 2,400 | 130億3800万 | +2.56% | 16.21 | 0.47 |
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。
