ムサシ（7521）の株価チャート
2017/07/04～2017/11/29
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 | ||||||||||
| 11/29 | 1,747 | 1,774 | 1,747 | 1,765 | +1.09% | 4,800 | 140億3175万 | -2.38% | 16.21 | 0.44 |
| 11/28 | 1,756 | 1,756 | 1,742 | 1,746 | -0.63% | 3,500 | 138億8070万 | -3.64% | 16.03 | 0.43 |
| 11/27 | 1,775 | 1,775 | 1,749 | 1,757 | -0.4% | 1,200 | 139億6815万 | -3.25% | 16.14 | 0.44 |
| 11/24 | 1,775 | 1,775 | 1,747 | 1,764 | 0% | 3,300 | 140億2380万 | -3.08% | 16.2 | 0.44 |
| 11/22 | 1,763 | 1,778 | 1,752 | 1,764 | +0.06% | 7,900 | 140億2380万 | -3.4% | 16.2 | 0.44 |
| 11/21 | 1,761 | 1,778 | 1,760 | 1,763 | +0.11% | 3,900 | 140億1585万 | -3.77% | 16.19 | 0.44 |
| 11/20 | 1,734 | 1,793 | 1,734 | 1,761 | +0.4% | 5,100 | 139億9995万 | -3.98% | 16.17 | 0.44 |
| 11/17 | 1,732 | 1,759 | 1,732 | 1,754 | +1.21% | 4,100 | 139億4430万 | -4.57% | 16.11 | 0.44 |
| 11/16 | 1,750 | 1,767 | 1,733 | 1,733 | -0.97% | 8,200 | 137億7735万 | -6.02% | 15.92 | 0.43 |
| 11/15 | 1,740 | 1,785 | 1,726 | 1,750 | -0.11% | 18,900 | 139億1250万 | -5.56% | 16.07 | 0.43 |
| 11/14 | 1,800 | 1,803 | 1,745 | 1,752 | -2.67% | 6,500 | 139億2840万 | -5.81% | 16.09 | 0.44 |
| 11/13 | 1,823 | 1,823 | 1,785 | 1,800 | -1.26% | 6,100 | 143億1000万 | -3.59% | 16.53 | 0.45 |
| 11/10 | 1,833 | 1,841 | 1,816 | 1,823 | -0.55% | 5,400 | 144億9285万 | -2.67% | 16.74 | 0.45 |
| 11/09 | 1,882 | 1,882 | 1,831 | 1,833 | -2.86% | 6,400 | 145億7235万 | -2.45% | 16.83 | 0.46 |
| 11/08 | 1,850 | 1,889 | 1,830 | 1,887 | +0.91% | 21,100 | 150億165万 | +0.11% | 17.33 | 0.47 |
| 11/07 | 1,838 | 1,872 | 1,835 | 1,870 | +0.75% | 6,400 | 148億6650万 | -1.01% | 17.17 | 0.46 |
| 11/06 | 1,830 | 1,859 | 1,810 | 1,856 | +1.2% | 8,700 | 147億5520万 | -2.01% | 17.04 | 0.46 |
| 11/02 | 1,850 | 1,851 | 1,830 | 1,834 | +0.22% | 4,300 | 145億8030万 | -3.47% | 16.84 | 0.46 |
| 11/01 | 1,847 | 1,847 | 1,721 | 1,830 | -0.92% | 29,400 | 145億4850万 | -3.94% | 16.81 | 0.45 |
| 10/31 | 1,837 | 1,847 | 1,831 | 1,847 | +0.54% | 4,200 | 146億8365万 | -3.35% | 16.96 | 0.46 |
| 10/30 | 1,848 | 1,851 | 1,830 | 1,837 | -1.66% | 4,400 | 146億415万 | -4.17% | 16.87 | 0.46 |
| 10/27 | 1,875 | 1,878 | 1,835 | 1,868 | -0.27% | 6,600 | 148億5060万 | -2.81% | 17.16 | 0.46 |
| 10/26 | 1,894 | 1,903 | 1,855 | 1,873 | +0.38% | 7,800 | 148億9035万 | -2.8% | 17.2 | 0.47 |
| 10/25 | 1,899 | 1,899 | 1,866 | 1,866 | -0.64% | 4,500 | 148億3470万 | -3.42% | 17.14 | 0.46 |
| 10/24 | 1,878 | 1,916 | 1,841 | 1,878 | +0.97% | 16,800 | 149億3010万 | -3.15% | 17.25 | 0.47 |
| 10/23 | 1,832 | 1,919 | 1,830 | 1,860 | +1.53% | 19,700 | 147億8700万 | -4.12% | 17.08 | 0.46 |
| 10/20 | 1,862 | 1,865 | 1,820 | 1,832 | -2.08% | 14,000 | 145億6440万 | -5.52% | 16.82 | 0.45 |
| 10/19 | 1,886 | 1,886 | 1,862 | 1,871 | -1.78% | 3,600 | 148億7445万 | -3.51% | 17.18 | 0.46 |
| 10/18 | 1,908 | 1,920 | 1,860 | 1,905 | -0.1% | 14,900 | 151億4475万 | -1.7% | 17.49 | 0.47 |
| 10/17 | 1,815 | 1,907 | 1,805 | 1,907 | +4.95% | 23,200 | 151億6065万 | -1.4% | 17.51 | 0.47 |
| 10/16 | 1,851 | 1,851 | 1,815 | 1,817 | -2.83% | 29,400 | 144億4515万 | -5.81% | 16.69 | 0.45 |
| 10/13 | 1,905 | 1,909 | 1,803 | 1,870 | -1.94% | 24,900 | 148億6650万 | -2.96% | 17.17 | 0.46 |
| 10/12 | 1,923 | 1,940 | 1,900 | 1,907 | -1.8% | 12,100 | 151億6065万 | -0.83% | 17.51 | 0.47 |
| 10/11 | 1,949 | 1,954 | 1,921 | 1,942 | +0.1% | 6,700 | 154億3890万 | +1.3% | 17.83 | 0.48 |
| 10/10 | 1,920 | 1,940 | 1,915 | 1,940 | +1.04% | 10,400 | 154億2300万 | +1.62% | 17.82 | 0.48 |
| 10/06 | 1,938 | 1,938 | 1,907 | 1,920 | -1.44% | 17,400 | 152億6400万 | +1.05% | 17.63 | 0.48 |
| 10/05 | 1,970 | 1,974 | 1,948 | 1,948 | -1.12% | 23,800 | 154億8660万 | +2.85% | 17.89 | 0.48 |
| 10/04 | 1,981 | 1,998 | 1,966 | 1,970 | -0.51% | 11,300 | 156億6150万 | +4.51% | 18.09 | 0.49 |
| 10/03 | 2,001 | 2,002 | 1,955 | 1,980 | -1.25% | 12,000 | 157億4100万 | +5.54% | 18.18 | 0.49 |
| 10/02 | 2,000 | 2,046 | 2,000 | 2,005 | +0.4% | 32,200 | 159億3975万 | +7.39% | 18.41 | 0.5 |
| 09/29 | 1,992 | 2,028 | 1,992 | 1,997 | +0.25% | 57,500 | 158億7615万 | +7.65% | 20.03 | 0.54 |
| 09/28 | 1,990 | 2,001 | 1,965 | 1,992 | +1.89% | 88,300 | 158億3640万 | +7.97% | 19.98 | 0.54 |
| 09/27 | 1,981 | 1,988 | 1,950 | 1,955 | -1.21% | 21,400 | 155億4225万 | +6.54% | 19.61 | 0.53 |
| 09/26 | 1,988 | 1,988 | 1,926 | 1,979 | -1.54% | 28,400 | 157億3305万 | +8.44% | 19.85 | 0.54 |
| 09/25 | 1,990 | 2,023 | 1,961 | 2,010 | +2.6% | 86,100 | 159億7950万 | +10.87% | 20.16 | 0.55 |
| 09/22 | 1,970 | 1,984 | 1,929 | 1,959 | -1.51% | 26,700 | 155億7405万 | +8.77% | 19.65 | 0.53 |
| 09/21 | 2,002 | 2,004 | 1,950 | 1,989 | -0.65% | 44,200 | 158億1255万 | +11.18% | 19.95 | 0.54 |
| 09/20 | 2,099 | 2,099 | 2,002 | 2,002 | -2.34% | 83,000 | 159億1590万 | +12.73% | 20.08 | 0.54 |
| 09/19 | 2,220 | 2,247 | 2,031 | 2,050 | +7.89% | 245,900 | 162億9750万 | +16.28% | 20.56 | 0.56 |
| 09/15 | 1,829 | 1,940 | 1,829 | 1,900 | +4.34% | 41,600 | 151億500万 | +8.7% | 19.06 | 0.52 |
| 09/14 | 1,815 | 1,837 | 1,815 | 1,821 | -0.92% | 4,700 | 144億7695万 | +4.72% | 18.27 | 0.49 |
| 09/13 | 1,850 | 1,859 | 1,830 | 1,838 | -0.16% | 6,400 | 146億1210万 | +6% | 18.44 | 0.5 |
| 09/12 | 1,815 | 1,890 | 1,785 | 1,841 | +2.22% | 20,300 | 146億3595万 | +6.54% | 18.47 | 0.5 |
| 09/11 | 1,790 | 1,820 | 1,772 | 1,801 | +1.01% | 22,100 | 143億1795万 | +4.59% | 18.07 | 0.49 |
| 09/08 | 1,779 | 1,783 | 1,770 | 1,783 | +1.02% | 2,700 | 141億7485万 | +3.84% | 17.89 | 0.48 |
| 09/07 | 1,769 | 1,780 | 1,765 | 1,765 | -0.79% | 2,300 | 140億3175万 | +2.98% | 17.71 | 0.48 |
| 09/06 | 1,752 | 1,795 | 1,740 | 1,779 | +1.54% | 7,500 | 141億4305万 | +3.97% | 17.85 | 0.48 |
| 09/05 | 1,752 | 1,840 | 1,751 | 1,752 | 0% | 25,000 | 139億2840万 | +2.64% | 17.58 | 0.48 |
| 09/04 | 1,745 | 1,753 | 1,733 | 1,752 | +1.8% | 6,600 | 139億2840万 | +2.76% | 17.58 | 0.48 |
| 09/01 | 1,772 | 1,773 | 1,721 | 1,721 | -1.94% | 5,700 | 136億8195万 | +1.12% | 17.26 | 0.47 |
| 08/31 | 1,750 | 1,762 | 1,725 | 1,755 | +0.86% | 18,200 | 139億5225万 | +3.17% | 17.61 | 0.48 |
| 08/30 | 1,730 | 1,741 | 1,730 | 1,740 | 0% | 4,200 | 138億3300万 | +2.47% | 17.46 | 0.47 |
| 08/29 | 1,733 | 1,749 | 1,702 | 1,740 | 0% | 4,800 | 138億3300万 | +2.59% | 17.46 | 0.47 |
| 08/28 | 1,719 | 1,740 | 1,719 | 1,740 | +0.93% | 5,500 | 138億3300万 | +2.72% | 17.46 | 0.47 |
| 08/25 | 1,748 | 1,750 | 1,720 | 1,724 | -0.92% | 14,700 | 137億580万 | +1.89% | 17.29 | 0.47 |
| 08/24 | 1,748 | 1,749 | 1,720 | 1,740 | +0.12% | 9,700 | 138億3300万 | +2.96% | 17.46 | 0.47 |
| 08/23 | 1,729 | 1,738 | 1,719 | 1,738 | +2% | 10,200 | 138億1710万 | +3.02% | 17.43 | 0.47 |
| 08/22 | 1,691 | 1,710 | 1,686 | 1,704 | +0.77% | 9,600 | 135億4680万 | +1.13% | 17.09 | 0.46 |
| 08/21 | 1,691 | 1,691 | 1,682 | 1,691 | 0% | 500 | 134億4345万 | +0.48% | 16.96 | 0.46 |
| 08/18 | 1,676 | 1,700 | 1,676 | 1,691 | +0.96% | 4,800 | 134億4345万 | +0.48% | 16.96 | 0.46 |
| 08/17 | 1,655 | 1,675 | 1,655 | 1,675 | +0.96% | 2,200 | 133億1625万 | -0.48% | 16.8 | 0.45 |
| 08/16 | 1,669 | 1,669 | 1,650 | 1,659 | -0.48% | 2,500 | 131億8905万 | -1.37% | 16.64 | 0.45 |
| 08/15 | 1,677 | 1,677 | 1,667 | 1,667 | -0.54% | 1,000 | 132億5265万 | -0.89% | 16.72 | 0.45 |
| 08/14 | 1,688 | 1,688 | 1,675 | 1,676 | -0.77% | 600 | 133億2420万 | -0.36% | 16.81 | 0.45 |
| 08/10 | 1,685 | 1,695 | 1,680 | 1,689 | +0.6% | 2,600 | 134億2755万 | +0.42% | 16.94 | 0.46 |
| 08/09 | 1,680 | 1,689 | 1,666 | 1,679 | -0.65% | 1,600 | 133億4805万 | -0.12% | 16.84 | 0.46 |
| 08/07 | 1,695 | 1,710 | 1,688 | 1,690 | -0.29% | 3,300 | 134億3550万 | +0.6% | 16.95 | 0.46 |
| 08/04 | 1,695 | 1,696 | 1,695 | 1,695 | +0.3% | 300 | 134億7525万 | +1.01% | 17 | 0.46 |
| 08/03 | 1,688 | 1,695 | 1,688 | 1,690 | +0.24% | 500 | 134億3550万 | +0.78% | 16.95 | 0.46 |
| 08/02 | 1,696 | 1,696 | 1,686 | 1,686 | -0.53% | 600 | 134億370万 | +0.6% | 16.91 | 0.46 |
| 08/01 | 1,694 | 1,695 | 1,693 | 1,695 | +0.06% | 900 | 134億7525万 | +1.13% | 17 | 0.46 |
| 07/31 | 1,695 | 1,695 | 1,694 | 1,694 | +0.47% | 900 | 134億6730万 | +1.07% | 16.99 | 0.46 |
| 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 |
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。
