ムサシ（7521）の株価チャート
2016/12/28～2017/05/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | ||||||||||
| 05/25 | 1,655 | 1,670 | 1,655 | 1,667 | +0.66% | 2,100 | 132億5265万 | -0.12% | 16.72 | 0.45 |
| 05/24 | 1,647 | 1,665 | 1,645 | 1,656 | +0.42% | 10,400 | 131億6520万 | -0.72% | 16.61 | 0.45 |
| 05/23 | 1,679 | 1,679 | 1,647 | 1,649 | -0.18% | 4,500 | 131億955万 | -1.14% | 16.54 | 0.45 |
| 05/22 | 1,650 | 1,688 | 1,649 | 1,652 | 0% | 7,200 | 131億3340万 | -0.96% | 16.57 | 0.45 |
| 05/19 | 1,659 | 1,659 | 1,650 | 1,652 | -0.42% | 1,400 | 131億3340万 | -0.9% | 16.57 | 0.45 |
| 05/18 | 1,651 | 1,660 | 1,632 | 1,659 | 0% | 3,600 | 131億8905万 | -0.54% | 16.64 | 0.45 |
| 05/17 | 1,655 | 1,700 | 1,615 | 1,659 | -3.83% | 19,900 | 131億8905万 | -0.6% | 16.64 | 0.45 |
| 05/16 | 1,694 | 1,725 | 1,694 | 1,725 | +2.8% | 11,300 | 137億1375万 | +3.29% | 17.3 | 0.47 |
| 05/15 | 1,695 | 1,695 | 1,675 | 1,678 | -1% | 1,100 | 133億4010万 | +0.6% | 16.83 | 0.46 |
| 05/12 | 1,698 | 1,698 | 1,692 | 1,695 | -0.18% | 400 | 134億7525万 | +1.56% | 17 | 0.46 |
| 05/11 | 1,697 | 1,698 | 1,672 | 1,698 | +0.47% | 3,600 | 134億9910万 | +1.74% | 17.03 | 0.46 |
| 05/10 | 1,688 | 1,690 | 1,678 | 1,690 | +1.14% | 1,100 | 134億3550万 | +1.2% | 16.95 | 0.46 |
| 05/09 | 1,680 | 1,692 | 1,671 | 1,671 | -0.77% | 2,300 | 132億8445万 | 0% | 16.76 | 0.45 |
| 05/08 | 1,685 | 1,685 | 1,654 | 1,684 | -0.06% | 900 | 133億8780万 | +0.66% | 16.89 | 0.46 |
| 05/02 | 1,699 | 1,699 | 1,677 | 1,685 | +1.51% | 2,800 | 133億9575万 | +0.66% | 16.9 | 0.46 |
| 05/01 | 1,657 | 1,660 | 1,653 | 1,660 | +0.18% | 500 | 131億9700万 | -0.9% | 16.65 | 0.45 |
| 04/28 | 1,667 | 1,667 | 1,651 | 1,657 | -0.6% | 1,100 | 131億7315万 | -1.19% | 16.62 | 0.45 |
| 04/27 | 1,670 | 1,670 | 1,655 | 1,667 | -0.18% | 1,400 | 132億5265万 | -0.66% | 16.72 | 0.45 |
| 04/26 | 1,670 | 1,670 | 1,668 | 1,670 | +0.12% | 800 | 132億7650万 | -0.54% | 16.75 | 0.45 |
| 04/25 | 1,680 | 1,680 | 1,668 | 1,668 | 0% | 1,100 | 132億6060万 | -0.71% | 16.73 | 0.45 |
| 04/24 | 1,688 | 1,688 | 1,665 | 1,668 | 0% | 2,200 | 132億6060万 | -0.77% | 16.73 | 0.45 |
| 04/21 | 1,662 | 1,669 | 1,660 | 1,668 | +0.36% | 1,100 | 132億6060万 | -0.77% | 16.73 | 0.45 |
| 04/20 | 1,662 | 1,662 | 1,662 | 1,662 | 0% | 300 | 132億1290万 | -1.13% | 16.67 | 0.45 |
| 04/19 | 1,629 | 1,678 | 1,629 | 1,662 | +2.03% | 1,400 | 132億1290万 | -1.13% | 16.67 | 0.45 |
| 04/18 | 1,623 | 1,642 | 1,614 | 1,629 | -0.97% | 4,300 | 129億5055万 | -3.15% | 16.34 | 0.44 |
| 04/17 | 1,645 | 1,645 | 1,645 | 1,645 | 0% | 100 | 130億7775万 | -2.32% | 16.5 | 0.45 |
| 04/14 | 1,648 | 1,648 | 1,620 | 1,645 | -0.18% | 2,100 | 130億7775万 | -2.43% | 16.5 | 0.45 |
| 04/13 | 1,626 | 1,650 | 1,614 | 1,648 | +1.35% | 1,900 | 131億160万 | -2.37% | 16.53 | 0.45 |
| 04/12 | 1,674 | 1,674 | 1,626 | 1,626 | -2.98% | 4,000 | 129億2670万 | -3.73% | 16.31 | 0.44 |
| 04/11 | 1,688 | 1,688 | 1,658 | 1,676 | -0.71% | 500 | 133億2420万 | -0.89% | 16.81 | 0.45 |
| 04/10 | 1,690 | 1,690 | 1,656 | 1,688 | -0.12% | 500 | 134億1960万 | -0.24% | 16.93 | 0.46 |
| 04/07 | 1,698 | 1,698 | 1,662 | 1,690 | +0.6% | 1,800 | 134億3550万 | 0% | 16.95 | 0.46 |
| 04/06 | 1,699 | 1,699 | 1,648 | 1,680 | -1.12% | 4,900 | 133億5600万 | -0.59% | 16.85 | 0.46 |
| 04/05 | 1,700 | 1,700 | 1,670 | 1,699 | -0.06% | 5,300 | 135億705万 | +0.53% | 17.04 | 0.46 |
| 04/04 | 1,718 | 1,718 | 1,682 | 1,700 | -1.05% | 2,300 | 135億1500万 | +0.59% | 17.05 | 0.46 |
| 04/03 | 1,714 | 1,718 | 1,692 | 1,718 | +0.47% | 3,800 | 136億5810万 | +1.66% | 17.23 | 0.47 |
| 03/31 | 1,719 | 1,719 | 1,704 | 1,710 | +0.06% | 1,700 | 135億9450万 | +1.18% | 16.3 | 0.47 |
| 03/30 | 1,720 | 1,720 | 1,709 | 1,709 | -0.64% | 600 | 135億8655万 | +1.12% | 16.29 | 0.47 |
| 03/29 | 1,725 | 1,725 | 1,709 | 1,720 | +0.41% | 3,600 | 136億7400万 | +1.71% | 16.39 | 0.48 |
| 03/28 | 1,712 | 1,720 | 1,704 | 1,713 | +0.35% | 3,200 | 136億1835万 | +1.3% | 16.33 | 0.47 |
| 03/27 | 1,701 | 1,710 | 1,691 | 1,707 | +0.83% | 2,900 | 135億7065万 | +0.95% | 16.27 | 0.47 |
| 03/24 | 1,679 | 1,694 | 1,679 | 1,693 | +0.83% | 3,400 | 134億5935万 | +0.12% | 16.14 | 0.47 |
| 03/23 | 1,701 | 1,708 | 1,673 | 1,679 | -1.24% | 5,100 | 133億4805万 | -0.77% | 16 | 0.47 |
| 03/22 | 1,679 | 1,700 | 1,679 | 1,700 | +1.25% | 4,800 | 135億1500万 | +0.41% | 16.2 | 0.47 |
| 03/21 | 1,676 | 1,691 | 1,676 | 1,679 | +0.3% | 6,200 | 133億4805万 | -0.83% | 16 | 0.47 |
| 03/17 | 1,670 | 1,700 | 1,660 | 1,674 | +0.24% | 4,600 | 133億830万 | -1.06% | 15.95 | 0.46 |
| 03/16 | 1,652 | 1,670 | 1,644 | 1,670 | +0.06% | 1,700 | 132億7650万 | -1.3% | 15.92 | 0.46 |
| 03/15 | 1,674 | 1,675 | 1,657 | 1,669 | -0.3% | 1,500 | 132億6855万 | -1.36% | 15.91 | 0.46 |
| 03/14 | 1,691 | 1,691 | 1,673 | 1,674 | -0.95% | 1,700 | 133億830万 | -1.01% | 15.95 | 0.46 |
| 03/13 | 1,701 | 1,704 | 1,690 | 1,690 | +0.18% | 3,500 | 134億3550万 | +0.06% | 16.11 | 0.47 |
| 03/10 | 1,691 | 1,691 | 1,687 | 1,687 | -0.18% | 1,000 | 134億1165万 | +0.06% | 16.08 | 0.47 |
| 03/09 | 1,689 | 1,690 | 1,688 | 1,690 | +0.3% | 1,100 | 134億3550万 | +0.42% | 16.11 | 0.47 |
| 03/08 | 1,682 | 1,685 | 1,682 | 1,685 | +0.18% | 200 | 133億9575万 | +0.3% | 16.06 | 0.47 |
| 03/07 | 1,679 | 1,700 | 1,672 | 1,682 | -0.3% | 9,400 | 133億7190万 | +0.3% | 16.03 | 0.47 |
| 03/06 | 1,686 | 1,688 | 1,658 | 1,687 | +2.49% | 1,900 | 134億1165万 | +0.72% | 16.08 | 0.47 |
| 03/03 | 1,666 | 1,668 | 1,632 | 1,646 | -1.97% | 7,200 | 130億8570万 | -1.56% | 15.69 | 0.46 |
| 03/02 | 1,679 | 1,683 | 1,661 | 1,679 | 0% | 4,600 | 133億4805万 | +0.54% | 16 | 0.47 |
| 03/01 | 1,704 | 1,704 | 1,670 | 1,679 | -1.47% | 3,800 | 133億4805万 | +0.72% | 16 | 0.47 |
| 02/28 | 1,701 | 1,712 | 1,700 | 1,704 | -0.47% | 4,000 | 135億4680万 | +2.4% | 16.24 | 0.47 |
| 02/27 | 1,730 | 1,730 | 1,712 | 1,712 | 0% | 600 | 136億1040万 | +3.13% | 16.32 | 0.47 |
| 02/24 | 1,714 | 1,723 | 1,710 | 1,712 | -0.58% | 7,400 | 136億1040万 | +3.38% | 16.32 | 0.47 |
| 02/23 | 1,730 | 1,730 | 1,715 | 1,722 | -0.46% | 6,600 | 136億8990万 | +4.36% | 16.41 | 0.48 |
| 02/22 | 1,721 | 1,734 | 1,721 | 1,730 | +0.76% | 17,200 | 137億5350万 | +5.3% | 16.49 | 0.48 |
| 02/21 | 1,728 | 1,728 | 1,717 | 1,717 | 0% | 1,600 | 136億5015万 | +4.95% | 16.36 | 0.48 |
| 02/20 | 1,700 | 1,729 | 1,694 | 1,717 | +1.06% | 10,100 | 136億5015万 | +5.4% | 16.36 | 0.48 |
| 02/17 | 1,680 | 1,706 | 1,680 | 1,699 | -1.05% | 3,900 | 135億705万 | +4.75% | 16.19 | 0.47 |
| 02/16 | 1,707 | 1,731 | 1,700 | 1,717 | +0.23% | 9,600 | 136億5015万 | +6.25% | 16.36 | 0.48 |
| 02/15 | 1,679 | 1,713 | 1,678 | 1,713 | +2.03% | 10,400 | 136億1835万 | +6.46% | 16.33 | 0.47 |
| 02/14 | 1,661 | 1,692 | 1,661 | 1,679 | +1.08% | 5,100 | 133億4805万 | +4.74% | 16 | 0.47 |
| 02/13 | 1,667 | 1,671 | 1,652 | 1,661 | -0.42% | 4,000 | 132億495万 | +4.01% | 15.83 | 0.46 |
| 02/10 | 1,680 | 1,680 | 1,656 | 1,668 | -0.24% | 7,600 | 132億6060万 | +4.77% | 15.9 | 0.46 |
| 02/09 | 1,646 | 1,700 | 1,646 | 1,672 | +1.58% | 16,300 | 132億9240万 | +5.36% | 15.94 | 0.46 |
| 02/08 | 1,621 | 1,669 | 1,621 | 1,646 | +0.61% | 18,300 | 130億8570万 | +4.11% | 15.69 | 0.46 |
| 02/07 | 1,606 | 1,647 | 1,606 | 1,636 | +1.87% | 5,100 | 130億620万 | +3.81% | 15.59 | 0.45 |
| 02/06 | 1,623 | 1,623 | 1,600 | 1,606 | -1.05% | 4,300 | 127億6770万 | +2.16% | 15.31 | 0.45 |
| 02/03 | 1,610 | 1,627 | 1,610 | 1,623 | +0.81% | 1,200 | 129億285万 | +3.38% | 15.47 | 0.45 |
| 02/02 | 1,617 | 1,620 | 1,610 | 1,610 | -0.43% | 3,700 | 127億9950万 | +2.81% | 15.34 | 0.45 |
| 02/01 | 1,616 | 1,618 | 1,608 | 1,617 | 0% | 2,900 | 128億5515万 | +3.45% | 15.41 | 0.45 |
| 01/31 | 1,606 | 1,617 | 1,606 | 1,617 | +0.68% | 1,500 | 128億5515万 | +3.72% | 15.41 | 0.45 |
| 01/30 | 1,606 | 1,623 | 1,606 | 1,606 | 0% | 6,800 | 127億6770万 | +3.21% | 15.31 | 0.45 |
| 01/27 | 1,612 | 1,612 | 1,606 | 1,606 | -0.37% | 1,500 | 127億6770万 | +3.35% | 15.31 | 0.45 |
| 01/26 | 1,610 | 1,622 | 1,600 | 1,612 | +0.12% | 3,700 | 128億1540万 | +4% | 15.36 | 0.45 |
| 01/25 | 1,625 | 1,625 | 1,603 | 1,610 | +0.75% | 3,100 | 127億9950万 | +4.01% | 15.34 | 0.45 |
| 01/24 | 1,600 | 1,600 | 1,591 | 1,598 | +0.13% | 3,000 | 127億410万 | +3.43% | 15.23 | 0.44 |
| 01/23 | 1,576 | 1,605 | 1,576 | 1,596 | +1.33% | 13,200 | 126億8820万 | +3.43% | 15.21 | 0.44 |
| 01/20 | 1,553 | 1,675 | 1,547 | 1,575 | +1.42% | 12,500 | 125億2125万 | +2.14% | 15.01 | 0.44 |
| 01/19 | 1,550 | 1,553 | 1,544 | 1,553 | +0.32% | 4,200 | 123億4635万 | +0.84% | 14.8 | 0.43 |
| 01/18 | 1,549 | 1,549 | 1,541 | 1,548 | +0.52% | 2,900 | 123億660万 | +0.58% | 14.75 | 0.43 |
| 01/17 | 1,541 | 1,550 | 1,537 | 1,540 | -0.65% | 4,500 | 122億4300万 | +0.13% | 14.68 | 0.43 |
| 01/16 | 1,550 | 1,550 | 1,542 | 1,550 | +0.71% | 4,000 | 123億2250万 | +0.85% | 14.77 | 0.43 |
| 01/13 | 1,539 | 1,545 | 1,538 | 1,539 | -0.58% | 8,600 | 122億3505万 | +0.26% | 14.67 | 0.43 |
| 01/12 | 1,550 | 1,550 | 1,546 | 1,548 | 0% | 5,200 | 123億660万 | +0.91% | 14.75 | 0.43 |
| 01/11 | 1,550 | 1,550 | 1,544 | 1,548 | +0.19% | 16,400 | 123億660万 | +1.11% | 14.75 | 0.43 |
| 01/10 | 1,544 | 1,546 | 1,535 | 1,545 | +0.65% | 9,000 | 122億8275万 | +1.05% | 14.73 | 0.43 |
| 01/06 | 1,540 | 1,541 | 1,526 | 1,535 | +0.2% | 11,400 | 122億325万 | +0.52% | 14.63 | 0.43 |
| 01/05 | 1,527 | 1,540 | 1,526 | 1,532 | -0.2% | 18,800 | 121億7940万 | +0.46% | 14.6 | 0.42 |
| 01/04 | 1,543 | 1,543 | 1,529 | 1,535 | +0.52% | 6,700 | 122億325万 | +0.72% | 14.63 | 0.43 |
| 2016 | ||||||||||
| 12/30 | 1,531 | 1,531 | 1,527 | 1,527 | -0.26% | 3,200 | 121億3965万 | +0.26% | 14.55 | 0.42 |
| 12/29 | 1,525 | 1,531 | 1,525 | 1,531 | -0.52% | 2,500 | 121億7145万 | +0.59% | 14.59 | 0.42 |
| 12/28 | 1,530 | 1,539 | 1,528 | 1,539 | +0.72% | 3,200 | 122億3505万 | +1.18% | 14.67 | 0.43 |
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。
