ムサシ（7521）の株価チャート
2017/03/06～2017/07/28
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 | ||||||||||
| 07/28 | 1,695 | 1,695 | 1,686 | 1,686 | -0.53% | 800 | 134億370万 | +0.6% | 16.91 | 0.46 |
| 07/27 | 1,693 | 1,695 | 1,684 | 1,695 | -0.12% | 1,400 | 134億7525万 | +1.13% | 17 | 0.46 |
| 07/26 | 1,693 | 1,700 | 1,680 | 1,697 | +1.13% | 6,100 | 134億9115万 | +1.25% | 17.02 | 0.46 |
| 07/25 | 1,695 | 1,695 | 1,677 | 1,678 | +0.12% | 4,200 | 133億4010万 | +0.06% | 16.83 | 0.46 |
| 07/24 | 1,689 | 1,696 | 1,674 | 1,676 | -0.42% | 1,700 | 133億2420万 | -0.12% | 16.81 | 0.45 |
| 07/21 | 1,681 | 1,688 | 1,681 | 1,683 | -0.41% | 700 | 133億7985万 | +0.18% | 16.88 | 0.46 |
| 07/20 | 1,695 | 1,697 | 1,671 | 1,690 | +0.54% | 1,800 | 134億3550万 | +0.54% | 16.95 | 0.46 |
| 07/19 | 1,681 | 1,681 | 1,681 | 1,681 | +0.36% | 500 | 133億6395万 | 0% | 16.86 | 0.46 |
| 07/18 | 1,678 | 1,681 | 1,675 | 1,675 | -0.18% | 500 | 133億1625万 | -0.42% | 16.8 | 0.45 |
| 07/14 | 1,680 | 1,680 | 1,671 | 1,678 | +0.42% | 1,000 | 133億4010万 | -0.24% | 16.83 | 0.46 |
| 07/13 | 1,668 | 1,689 | 1,666 | 1,671 | -0.54% | 1,500 | 132億8445万 | -0.71% | 16.76 | 0.45 |
| 07/12 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 200 | 133億5600万 | -0.24% | 16.85 | 0.46 |
| 07/11 | 1,679 | 1,680 | 1,679 | 1,680 | +1.08% | 1,400 | 133億5600万 | -0.3% | 16.85 | 0.46 |
| 07/10 | 1,668 | 1,668 | 1,661 | 1,662 | +0.06% | 600 | 132億1290万 | -1.36% | 16.67 | 0.45 |
| 07/07 | 1,661 | 1,661 | 1,661 | 1,661 | 0% | 300 | 132億495万 | -1.48% | 16.66 | 0.45 |
| 07/06 | 1,669 | 1,669 | 1,661 | 1,661 | -0.48% | 700 | 132億495万 | -1.54% | 16.66 | 0.45 |
| 07/05 | 1,663 | 1,669 | 1,663 | 1,669 | +0.36% | 300 | 132億6855万 | -1.01% | 16.74 | 0.45 |
| 07/04 | 1,696 | 1,700 | 1,655 | 1,663 | 0% | 5,800 | 132億2085万 | -1.36% | 16.68 | 0.45 |
| 07/03 | 1,653 | 1,663 | 1,653 | 1,663 | +0.6% | 600 | 132億2085万 | -1.31% | 16.68 | 0.45 |
| 06/30 | 1,666 | 1,666 | 1,644 | 1,653 | 0% | 3,000 | 131億4135万 | -1.9% | 16.58 | 0.45 |
| 06/29 | 1,652 | 1,669 | 1,652 | 1,653 | -0.96% | 1,600 | 131億4135万 | -1.9% | 16.58 | 0.45 |
| 06/28 | 1,689 | 1,689 | 1,667 | 1,669 | -0.89% | 1,800 | 132億6855万 | -0.95% | 16.74 | 0.45 |
| 06/27 | 1,698 | 1,698 | 1,664 | 1,684 | -0.82% | 2,900 | 133億8780万 | -0.06% | 16.89 | 0.46 |
| 06/26 | 1,704 | 1,704 | 1,694 | 1,698 | +0.24% | 3,000 | 134億9910万 | +0.89% | 17.03 | 0.46 |
| 06/23 | 1,709 | 1,709 | 1,694 | 1,694 | +0.06% | 3,100 | 134億6730万 | +0.71% | 16.99 | 0.46 |
| 06/22 | 1,693 | 1,696 | 1,693 | 1,693 | 0% | 400 | 134億5935万 | +0.77% | 16.98 | 0.46 |
| 06/21 | 1,698 | 1,698 | 1,693 | 1,693 | -0.99% | 800 | 134億5935万 | +0.83% | 16.98 | 0.46 |
| 06/20 | 1,716 | 1,716 | 1,693 | 1,710 | -0.35% | 2,400 | 135億9450万 | +1.97% | 17.15 | 0.46 |
| 06/19 | 1,723 | 1,723 | 1,700 | 1,716 | -0.06% | 400 | 136億4220万 | +2.26% | 17.21 | 0.47 |
| 06/16 | 1,733 | 1,733 | 1,717 | 1,717 | +1% | 5,000 | 136億5015万 | +2.45% | 17.22 | 0.47 |
| 06/15 | 1,698 | 1,700 | 1,698 | 1,700 | +0.06% | 2,000 | 135億1500万 | +1.49% | 17.05 | 0.46 |
| 06/14 | 1,699 | 1,699 | 1,699 | 1,699 | 0% | 200 | 135億705万 | +1.43% | 17.04 | 0.46 |
| 06/13 | 1,688 | 1,699 | 1,688 | 1,699 | +0.65% | 600 | 135億705万 | +1.43% | 17.04 | 0.46 |
| 06/12 | 1,686 | 1,704 | 1,676 | 1,688 | -1.06% | 9,100 | 134億1960万 | +0.84% | 16.93 | 0.46 |
| 06/09 | 1,710 | 1,710 | 1,695 | 1,706 | +0.77% | 800 | 135億6270万 | +1.91% | 17.11 | 0.46 |
| 06/08 | 1,698 | 1,703 | 1,693 | 1,693 | -0.88% | 800 | 134億5935万 | +1.2% | 16.98 | 0.46 |
| 06/07 | 1,702 | 1,713 | 1,695 | 1,708 | +1.49% | 29,000 | 135億7860万 | +2.21% | 17.13 | 0.46 |
| 06/06 | 1,683 | 1,683 | 1,683 | 1,683 | 0% | 200 | 133億7985万 | +0.84% | 16.88 | 0.46 |
| 06/05 | 1,685 | 1,685 | 1,656 | 1,683 | +0.72% | 500 | 133億7985万 | +0.84% | 16.88 | 0.46 |
| 06/02 | 1,670 | 1,672 | 1,656 | 1,671 | +0.91% | 1,400 | 132億8445万 | +0.18% | 16.76 | 0.45 |
| 06/01 | 1,670 | 1,670 | 1,656 | 1,656 | +0.3% | 500 | 131億6520万 | -0.72% | 16.61 | 0.45 |
| 05/31 | 1,651 | 1,651 | 1,651 | 1,651 | 0% | 100 | 131億2545万 | -1.08% | 16.56 | 0.45 |
| 05/30 | 1,641 | 1,651 | 1,641 | 1,651 | -0.06% | 700 | 131億2545万 | -1.08% | 16.56 | 0.45 |
| 05/29 | 1,652 | 1,652 | 1,640 | 1,652 | 0% | 3,100 | 131億3340万 | -1.08% | 16.57 | 0.45 |
| 05/26 | 1,665 | 1,665 | 1,643 | 1,652 | -0.9% | 3,900 | 131億3340万 | -1.08% | 16.57 | 0.45 |
| 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 |
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。
