ムサシ（7521）の株価チャート
2016/04/13～2016/09/08
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 |
| 09/08 | 1,475 | 1,485 | 1,461 | 1,470 | +0.68% | 2,000 | 116億8650万 | +1.17% | 14.01 | 0.41 |
| 09/07 | 1,454 | 1,495 | 1,454 | 1,460 | -1.62% | 2,400 | 116億700万 | +0.69% | 13.91 | 0.4 |
| 09/06 | 1,482 | 1,484 | 1,467 | 1,484 | +0.13% | 1,400 | 117億9780万 | +2.42% | 14.14 | 0.41 |
| 09/02 | 1,476 | 1,482 | 1,476 | 1,482 | +0.41% | 1,400 | 117億8190万 | +2.49% | 14.12 | 0.41 |
| 09/01 | 1,460 | 1,484 | 1,460 | 1,476 | +1.37% | 1,800 | 117億3420万 | +2.22% | 14.07 | 0.41 |
| 08/31 | 1,452 | 1,485 | 1,420 | 1,456 | -0.75% | 8,800 | 115億7520万 | +0.97% | 13.88 | 0.4 |
| 08/30 | 1,487 | 1,487 | 1,467 | 1,467 | +0.96% | 1,000 | 116億6265万 | +1.8% | 13.98 | 0.41 |
| 08/29 | 1,495 | 1,495 | 1,450 | 1,453 | -1.96% | 2,400 | 115億5135万 | +0.9% | 13.85 | 0.4 |
| 08/26 | 1,485 | 1,485 | 1,431 | 1,482 | +0.27% | 1,200 | 117億8190万 | +2.92% | 14.12 | 0.41 |
| 08/25 | 1,495 | 1,498 | 1,471 | 1,478 | +0.82% | 2,200 | 117億5010万 | +2.71% | 14.09 | 0.41 |
| 08/24 | 1,475 | 1,484 | 1,410 | 1,466 | -0.34% | 3,600 | 116億5470万 | +1.88% | 13.97 | 0.41 |
| 08/23 | 1,494 | 1,494 | 1,465 | 1,471 | +0.41% | 2,600 | 116億9445万 | +2.22% | 14.02 | 0.41 |
| 08/22 | 1,428 | 1,468 | 1,401 | 1,465 | +1.6% | 2,400 | 116億4675万 | +1.88% | 13.96 | 0.41 |
| 08/19 | 1,430 | 1,442 | 1,424 | 1,442 | 0% | 800 | 114億6390万 | +0.28% | 13.74 | 0.4 |
| 08/18 | 1,441 | 1,442 | 1,413 | 1,442 | -0.96% | 600 | 114億6390万 | +0.28% | 13.74 | 0.4 |
| 08/17 | 1,391 | 1,456 | 1,391 | 1,456 | +4% | 4,100 | 115億7520万 | +1.32% | 13.88 | 0.4 |
| 08/16 | 1,412 | 1,440 | 1,400 | 1,400 | -1.06% | 2,300 | 111億3000万 | -2.37% | 13.34 | 0.39 |
| 08/15 | 1,442 | 1,458 | 1,415 | 1,415 | -2.88% | 3,500 | 112億4925万 | -1.32% | 13.49 | 0.39 |
| 08/12 | 1,516 | 1,516 | 1,457 | 1,457 | -0.82% | 8,100 | 115億8315万 | +1.46% | 13.89 | 0.4 |
| 08/10 | 1,464 | 1,476 | 1,445 | 1,469 | +1.73% | 3,800 | 116億7855万 | +2.37% | 14 | 0.41 |
| 08/09 | 1,433 | 1,444 | 1,410 | 1,444 | +0.77% | 900 | 114億7980万 | +0.63% | 13.76 | 0.4 |
| 08/08 | 1,418 | 1,442 | 1,418 | 1,433 | +1.06% | 2,800 | 113億9235万 | -0.14% | 13.66 | 0.4 |
| 08/05 | 1,388 | 1,424 | 1,383 | 1,418 | +0.64% | 6,600 | 112億7310万 | -1.25% | 13.51 | 0.39 |
| 08/04 | 1,410 | 1,422 | 1,401 | 1,409 | -0.84% | 3,500 | 112億155万 | -2.08% | 13.43 | 0.39 |
| 08/03 | 1,410 | 1,421 | 1,410 | 1,421 | +0.57% | 1,500 | 112億9695万 | -1.39% | 13.54 | 0.39 |
| 08/02 | 1,415 | 1,423 | 1,410 | 1,413 | -0.21% | 2,500 | 112億3335万 | -2.01% | 13.47 | 0.39 |
| 08/01 | 1,410 | 1,428 | 1,410 | 1,416 | -0.21% | 1,400 | 112億5720万 | -2.01% | 13.5 | 0.39 |
| 07/29 | 1,427 | 1,433 | 1,412 | 1,419 | -0.35% | 3,100 | 112億8105万 | -1.6% | 13.52 | 0.39 |
| 07/28 | 1,435 | 1,435 | 1,410 | 1,424 | -0.07% | 3,400 | 113億2080万 | -1.52% | 13.57 | 0.39 |
| 07/27 | 1,425 | 1,440 | 1,401 | 1,425 | -0.28% | 10,300 | 113億2875万 | -1.59% | 13.58 | 0.39 |
| 07/26 | 1,442 | 1,442 | 1,429 | 1,429 | -0.9% | 200 | 113億6055万 | -1.52% | 13.62 | 0.4 |
| 07/25 | 1,457 | 1,457 | 1,431 | 1,442 | -1.03% | 12,200 | 114億6390万 | -0.83% | 13.74 | 0.4 |
| 07/22 | 1,465 | 1,465 | 1,452 | 1,457 | -0.88% | 3,800 | 115億8315万 | +0.07% | 13.89 | 0.4 |
| 07/21 | 1,489 | 1,489 | 1,460 | 1,470 | -0.27% | 1,900 | 116億8650万 | +0.82% | 14.01 | 0.41 |
| 07/20 | 1,480 | 1,482 | 1,453 | 1,474 | +1.45% | 4,500 | 117億1830万 | +0.89% | 14.05 | 0.41 |
| 07/19 | 1,453 | 1,460 | 1,453 | 1,453 | +0.07% | 2,700 | 115億5135万 | -0.75% | 13.85 | 0.4 |
| 07/15 | 1,510 | 1,510 | 1,450 | 1,452 | -0.89% | 7,200 | 115億4340万 | -1.09% | 13.84 | 0.4 |
| 07/14 | 1,500 | 1,506 | 1,460 | 1,465 | +0.55% | 12,400 | 116億4675万 | -0.54% | 13.96 | 0.41 |
| 07/13 | 1,408 | 1,464 | 1,408 | 1,457 | +3.48% | 6,900 | 115億8315万 | -1.42% | 13.89 | 0.4 |
| 07/12 | 1,389 | 1,420 | 1,379 | 1,408 | +1.59% | 7,300 | 111億9360万 | -5.12% | 13.42 | 0.39 |
| 07/11 | 1,386 | 1,406 | 1,386 | 1,386 | -1% | 4,100 | 110億1870万 | -7.1% | 13.21 | 0.38 |
| 07/08 | 1,436 | 1,450 | 1,400 | 1,400 | -3.45% | 7,100 | 111億3000万 | -6.6% | 13.34 | 0.39 |
| 07/07 | 1,450 | 1,450 | 1,426 | 1,450 | 0% | 8,100 | 115億2750万 | -3.78% | 13.82 | 0.4 |
| 07/06 | 1,450 | 1,453 | 1,436 | 1,450 | 0% | 3,800 | 115億2750万 | -4.23% | 13.82 | 0.4 |
| 07/05 | 1,451 | 1,451 | 1,448 | 1,450 | -0.82% | 4,100 | 115億2750万 | -4.73% | 13.82 | 0.4 |
| 07/04 | 1,490 | 1,490 | 1,449 | 1,462 | +0.48% | 10,900 | 116億2290万 | -4.51% | 13.93 | 0.41 |
| 07/01 | 1,466 | 1,489 | 1,450 | 1,455 | -2.28% | 5,000 | 115億6725万 | -5.52% | 13.87 | 0.4 |
| 06/30 | 1,498 | 1,498 | 1,463 | 1,489 | +1.85% | 4,300 | 118億3755万 | -3.94% | 14.19 | 0.41 |
| 06/29 | 1,433 | 1,518 | 1,431 | 1,462 | +1.6% | 4,800 | 116億2290万 | -6.04% | 13.93 | 0.41 |
| 06/28 | 1,470 | 1,470 | 1,410 | 1,439 | -3.49% | 6,500 | 114億4005万 | -8.11% | 13.71 | 0.4 |
| 06/27 | 1,377 | 1,491 | 1,377 | 1,491 | +10.44% | 17,500 | 118億5345万 | -5.45% | 14.21 | 0.41 |
| 06/24 | 1,498 | 1,521 | 1,290 | 1,350 | -10% | 25,500 | 107億3250万 | -14.88% | 12.87 | 0.37 |
| 06/23 | 1,460 | 1,523 | 1,452 | 1,500 | +1.69% | 20,000 | 119億2500万 | -6.31% | 14.3 | 0.42 |
| 06/22 | 1,511 | 1,531 | 1,470 | 1,475 | -1.99% | 24,500 | 117億2625万 | -8.39% | 14.06 | 0.41 |
| 06/21 | 1,560 | 1,560 | 1,503 | 1,505 | -0.92% | 28,000 | 119億6475万 | -7.04% | 14.34 | 0.42 |
| 06/20 | 1,500 | 1,522 | 1,484 | 1,519 | +2.43% | 8,600 | 120億7605万 | -6.58% | 14.48 | 0.42 |
| 06/17 | 1,513 | 1,515 | 1,475 | 1,483 | -1.98% | 11,300 | 117億8985万 | -9.07% | 14.13 | 0.41 |
| 06/16 | 1,558 | 1,558 | 1,500 | 1,513 | -0.98% | 14,400 | 120億2835万 | -7.57% | 14.42 | 0.42 |
| 06/15 | 1,559 | 1,596 | 1,517 | 1,528 | -1.74% | 45,800 | 121億4760万 | -6.94% | 14.56 | 0.42 |
| 06/14 | 1,535 | 1,560 | 1,530 | 1,555 | +0.32% | 17,300 | 123億6225万 | -5.53% | 14.82 | 0.43 |
| 06/13 | 1,580 | 1,580 | 1,550 | 1,550 | -1.52% | 9,000 | 123億2250万 | -6% | 14.77 | 0.43 |
| 06/10 | 1,593 | 1,593 | 1,568 | 1,574 | -1.63% | 4,200 | 125億1330万 | -4.78% | 15 | 0.44 |
| 06/09 | 1,615 | 1,615 | 1,591 | 1,600 | -0.93% | 3,600 | 127億2000万 | -3.32% | 15.25 | 0.44 |
| 06/08 | 1,626 | 1,626 | 1,589 | 1,615 | +0.94% | 8,600 | 128億3925万 | -2.59% | 15.39 | 0.45 |
| 06/07 | 1,550 | 1,610 | 1,548 | 1,600 | +3.09% | 17,100 | 127億2000万 | -3.67% | 15.25 | 0.44 |
| 06/06 | 1,590 | 1,590 | 1,531 | 1,552 | -2.76% | 20,900 | 123億3840万 | -6.73% | 14.79 | 0.43 |
| 06/03 | 1,630 | 1,630 | 1,581 | 1,596 | -2.33% | 25,200 | 126億8820万 | -4.37% | 15.21 | 0.44 |
| 06/02 | 1,651 | 1,660 | 1,630 | 1,634 | -1.03% | 14,300 | 129億9030万 | -2.27% | 15.57 | 0.45 |
| 06/01 | 1,668 | 1,681 | 1,651 | 1,651 | -2.02% | 22,900 | 131億2545万 | -1.37% | 15.74 | 0.46 |
| 05/31 | 1,659 | 1,685 | 1,632 | 1,685 | +0.06% | 28,300 | 133億9575万 | +0.66% | 16.06 | 0.47 |
| 05/30 | 1,711 | 1,760 | 1,678 | 1,684 | -0.71% | 56,200 | 133億8780万 | +0.66% | 16.05 | 0.47 |
| 05/27 | 1,661 | 1,696 | 1,661 | 1,696 | +2.66% | 14,500 | 134億8320万 | +1.44% | 16.16 | 0.47 |
| 05/26 | 1,685 | 1,689 | 1,650 | 1,652 | -2.82% | 15,700 | 131億3340万 | -1.26% | 15.74 | 0.46 |
| 05/25 | 1,740 | 1,740 | 1,700 | 1,700 | -0.99% | 29,800 | 135億1500万 | +1.43% | 16.2 | 0.47 |
| 05/24 | 1,759 | 1,767 | 1,715 | 1,717 | -0.12% | 44,200 | 136億5015万 | +2.39% | 16.36 | 0.48 |
| 05/23 | 1,715 | 1,740 | 1,697 | 1,719 | +0.23% | 20,500 | 136億6605万 | +2.5% | 16.38 | 0.48 |
| 05/20 | 1,750 | 1,759 | 1,678 | 1,715 | -0.58% | 44,900 | 136億3425万 | +2.27% | 16.35 | 0.48 |
| 05/19 | 1,730 | 1,750 | 1,708 | 1,725 | +1.47% | 22,300 | 137億1375万 | +2.86% | 16.44 | 0.48 |
| 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 |
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。
