ムサシ（7521）の株価チャート
2017/09/26～2018/02/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 02/22 | 2,000 | 2,000 | 1,955 | 1,988 | -1.09% | 1,100 | 158億460万 | +0.45% | 18.26 | 0.49 |
| 02/21 | 2,000 | 2,010 | 1,972 | 2,010 | +1.01% | 4,800 | 159億7950万 | +1.62% | 18.46 | 0.5 |
| 02/20 | 1,961 | 1,990 | 1,952 | 1,990 | +1.48% | 2,600 | 158億2050万 | +0.81% | 18.28 | 0.49 |
| 02/19 | 1,936 | 1,961 | 1,936 | 1,961 | -0.46% | 200 | 155億8995万 | -0.51% | 18.01 | 0.49 |
| 02/16 | 1,970 | 1,970 | 1,970 | 1,970 | +1.29% | 100 | 156億6150万 | 0% | 18.09 | 0.49 |
| 02/15 | 1,974 | 1,986 | 1,932 | 1,945 | -2.26% | 4,200 | 154億6275万 | -1.12% | 17.86 | 0.48 |
| 02/14 | 1,990 | 2,000 | 1,968 | 1,990 | +0.76% | 11,600 | 158億2050万 | +1.32% | 18.28 | 0.49 |
| 02/13 | 1,946 | 2,000 | 1,946 | 1,975 | +1.18% | 6,500 | 157億125万 | +0.77% | 18.14 | 0.49 |
| 02/09 | 1,917 | 1,986 | 1,917 | 1,952 | -0.2% | 4,700 | 155億1840万 | -0.26% | 17.93 | 0.48 |
| 02/08 | 1,985 | 1,985 | 1,956 | 1,956 | -0.96% | 1,200 | 155億5020万 | +0.2% | 17.96 | 0.49 |
| 02/07 | 1,919 | 1,999 | 1,919 | 1,975 | +1.18% | 13,900 | 157億125万 | +1.44% | 18.14 | 0.49 |
| 02/06 | 1,856 | 1,975 | 1,851 | 1,952 | -1.21% | 11,000 | 155億1840万 | +0.51% | 17.93 | 0.48 |
| 02/05 | 1,952 | 1,976 | 1,952 | 1,976 | -1.2% | 1,200 | 157億920万 | +1.96% | 18.15 | 0.49 |
| 02/02 | 1,964 | 2,012 | 1,960 | 2,000 | +2.62% | 7,300 | 159億 | +3.47% | 18.37 | 0.5 |
| 02/01 | 1,982 | 1,982 | 1,942 | 1,949 | -0.86% | 600 | 154億9455万 | +1.14% | 17.9 | 0.48 |
| 01/31 | 1,988 | 1,988 | 1,966 | 1,966 | -1.5% | 2,200 | 156億2970万 | +2.13% | 18.06 | 0.49 |
| 01/30 | 2,020 | 2,030 | 1,970 | 1,996 | +1.68% | 27,100 | 158億6820万 | +3.9% | 18.33 | 0.5 |
| 01/29 | 1,980 | 1,987 | 1,963 | 1,963 | -1.21% | 1,200 | 156億585万 | +2.4% | 18.03 | 0.49 |
| 01/26 | 1,997 | 2,007 | 1,985 | 1,987 | -1.39% | 2,000 | 157億9665万 | +3.76% | 18.25 | 0.49 |
| 01/25 | 2,002 | 2,020 | 1,985 | 2,015 | +0.5% | 12,200 | 160億1925万 | +5.5% | 18.51 | 0.5 |
| 01/24 | 1,992 | 2,020 | 1,985 | 2,005 | -0.35% | 13,000 | 159億3975万 | +5.3% | 18.41 | 0.5 |
| 01/23 | 2,002 | 2,012 | 1,977 | 2,012 | +1% | 4,000 | 159億9540万 | +6.01% | 18.48 | 0.5 |
| 01/22 | 1,995 | 1,995 | 1,982 | 1,992 | -0.45% | 1,300 | 158億3640万 | +5.29% | 18.29 | 0.49 |
| 01/19 | 1,989 | 2,012 | 1,977 | 2,001 | +2.04% | 12,600 | 159億795万 | +5.99% | 18.38 | 0.5 |
| 01/18 | 1,957 | 1,980 | 1,957 | 1,961 | +0.51% | 1,200 | 155億8995万 | +4.2% | 18.01 | 0.49 |
| 01/17 | 1,910 | 1,980 | 1,910 | 1,951 | +1.77% | 10,300 | 155億1045万 | +3.89% | 17.92 | 0.48 |
| 01/16 | 1,890 | 1,926 | 1,890 | 1,917 | +0.21% | 800 | 152億4015万 | +2.4% | 17.61 | 0.48 |
| 01/15 | 1,924 | 1,940 | 1,908 | 1,913 | -0.88% | 5,200 | 152億835万 | +2.46% | 17.57 | 0.48 |
| 01/12 | 1,855 | 1,930 | 1,854 | 1,930 | +2.22% | 15,800 | 153億4350万 | +3.65% | 17.72 | 0.48 |
| 01/11 | 1,869 | 1,888 | 1,850 | 1,888 | +1.02% | 1,200 | 150億960万 | +1.72% | 17.34 | 0.47 |
| 01/10 | 1,884 | 1,884 | 1,851 | 1,869 | -1.37% | 5,500 | 148億5855万 | +0.92% | 17.16 | 0.46 |
| 01/09 | 1,898 | 1,914 | 1,891 | 1,895 | -0.11% | 1,500 | 150億6525万 | +2.6% | 17.4 | 0.47 |
| 01/05 | 1,893 | 1,900 | 1,860 | 1,897 | +3.04% | 9,000 | 150億8115万 | +2.99% | 17.42 | 0.47 |
| 01/04 | 1,853 | 1,853 | 1,838 | 1,841 | +0.33% | 1,800 | 146億3595万 | +0.27% | 16.91 | 0.46 |
| 2017 | ||||||||||
| 12/29 | 1,838 | 1,838 | 1,822 | 1,835 | -0.16% | 1,200 | 145億8825万 | +0.16% | 16.85 | 0.46 |
| 12/28 | 1,837 | 1,838 | 1,837 | 1,838 | -0.22% | 300 | 146億1210万 | +0.44% | 16.88 | 0.46 |
| 12/27 | 1,842 | 1,850 | 1,842 | 1,842 | -0.49% | 800 | 146億4390万 | +0.82% | 16.92 | 0.46 |
| 12/26 | 1,853 | 1,855 | 1,851 | 1,851 | -0.96% | 1,700 | 147億1545万 | +1.48% | 17 | 0.46 |
| 12/25 | 1,900 | 1,900 | 1,869 | 1,869 | -1.01% | 1,800 | 148億5855万 | +2.69% | 17.16 | 0.46 |
| 12/22 | 1,875 | 1,889 | 1,875 | 1,888 | +0.75% | 600 | 150億960万 | +4.02% | 17.34 | 0.47 |
| 12/21 | 1,890 | 1,890 | 1,874 | 1,874 | -1% | 300 | 148億9830万 | +3.59% | 17.21 | 0.47 |
| 12/20 | 1,909 | 1,920 | 1,893 | 1,893 | -0.84% | 800 | 150億4935万 | +4.93% | 17.38 | 0.47 |
| 12/19 | 1,869 | 1,909 | 1,860 | 1,909 | +2.8% | 7,900 | 151億7655万 | +6.11% | 17.53 | 0.47 |
| 12/18 | 1,898 | 1,904 | 1,817 | 1,857 | -0.21% | 4,500 | 147億6315万 | +3.51% | 17.05 | 0.46 |
| 12/15 | 1,861 | 1,866 | 1,787 | 1,861 | 0% | 2,400 | 147億9495万 | +3.79% | 17.09 | 0.46 |
| 12/14 | 1,874 | 1,874 | 1,845 | 1,861 | -0.69% | 2,700 | 147億9495万 | +3.85% | 17.09 | 0.46 |
| 12/13 | 1,880 | 1,880 | 1,840 | 1,874 | -0.32% | 700 | 148億9830万 | +4.52% | 17.21 | 0.47 |
| 12/12 | 1,900 | 1,900 | 1,855 | 1,880 | +0.8% | 5,100 | 149億4600万 | +4.85% | 17.27 | 0.47 |
| 12/11 | 1,865 | 1,880 | 1,847 | 1,865 | +0.97% | 3,900 | 148億2675万 | +4.07% | 17.13 | 0.46 |
| 12/08 | 1,810 | 1,850 | 1,800 | 1,847 | +2.73% | 5,000 | 146億8365万 | +3.18% | 16.96 | 0.46 |
| 12/07 | 1,808 | 1,816 | 1,798 | 1,798 | 0% | 2,800 | 142億9410万 | +0.45% | 16.51 | 0.45 |
| 12/06 | 1,800 | 1,816 | 1,750 | 1,798 | -0.11% | 8,200 | 142億9410万 | +0.33% | 16.51 | 0.45 |
| 12/05 | 1,789 | 1,810 | 1,771 | 1,800 | +1.47% | 15,600 | 143億1000万 | +0.39% | 16.53 | 0.45 |
| 12/04 | 1,774 | 1,774 | 1,774 | 1,774 | 0% | 1,100 | 141億330万 | -1.22% | 16.29 | 0.44 |
| 12/01 | 1,756 | 1,774 | 1,753 | 1,774 | +1.03% | 10,100 | 141億330万 | -1.44% | 16.29 | 0.44 |
| 11/30 | 1,760 | 1,765 | 1,751 | 1,756 | -0.51% | 3,200 | 139億6020万 | -2.66% | 16.13 | 0.44 |
| 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 |
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。
