ムサシ（7521）の株価チャート
2021/10/22～2022/03/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 03/22 | 1,683 | 1,713 | 1,683 | 1,713 | +2.09% | 400 | 136億1835万 | -0.46% | 11.9 | 0.43 |
| 03/18 | 1,677 | 1,679 | 1,677 | 1,678 | +0.06% | 500 | 133億4010万 | -2.56% | 11.66 | 0.42 |
| 03/17 | 1,698 | 1,701 | 1,677 | 1,677 | +1.02% | 500 | 133億3215万 | -2.73% | 11.65 | 0.42 |
| 03/16 | 1,660 | 1,660 | 1,657 | 1,660 | 0% | 2,100 | 131億9700万 | -3.82% | 11.53 | 0.42 |
| 03/15 | 1,670 | 1,681 | 1,660 | 1,660 | -1.78% | 1,300 | 131億9700万 | -3.99% | 11.53 | 0.42 |
| 03/14 | 1,682 | 1,690 | 1,682 | 1,690 | +0.6% | 700 | 134億3550万 | -2.48% | 11.74 | 0.43 |
| 03/11 | 1,680 | 1,680 | 1,672 | 1,680 | +0.24% | 600 | 133億5600万 | -3.17% | 11.67 | 0.42 |
| 03/10 | 1,670 | 1,689 | 1,670 | 1,676 | +0.78% | 1,100 | 133億2420万 | -3.51% | 11.64 | 0.42 |
| 03/09 | 1,638 | 1,680 | 1,638 | 1,663 | -0.89% | 3,400 | 132億2085万 | -4.37% | 11.55 | 0.42 |
| 03/08 | 1,702 | 1,706 | 1,653 | 1,678 | -2.56% | 2,200 | 133億4010万 | -3.67% | 11.66 | 0.42 |
| 03/07 | 1,739 | 1,739 | 1,711 | 1,722 | -1.37% | 1,700 | 136億8990万 | -1.26% | 11.96 | 0.43 |
| 03/04 | 1,759 | 1,759 | 1,746 | 1,746 | +0.23% | 200 | 138億8070万 | +0.06% | 12.13 | 0.44 |
| 03/03 | 1,744 | 1,767 | 1,742 | 1,742 | -0.11% | 400 | 138億4890万 | -0.11% | 12.1 | 0.44 |
| 03/02 | 1,765 | 1,765 | 1,744 | 1,744 | -1.19% | 600 | 138億6480万 | 0% | 12.11 | 0.44 |
| 03/01 | 1,764 | 1,765 | 1,764 | 1,765 | +0.17% | 200 | 140億3175万 | +1.2% | 12.26 | 0.45 |
| 02/28 | 1,746 | 1,762 | 1,746 | 1,762 | +0.8% | 200 | 140億790万 | +1.03% | 12.24 | 0.44 |
| 02/25 | 1,747 | 1,755 | 1,747 | 1,748 | -0.68% | 1,300 | 138億9660万 | +0.29% | 12.14 | 0.44 |
| 02/24 | 1,760 | 1,765 | 1,749 | 1,760 | 0% | 1,300 | 139億9200万 | +0.92% | 12.23 | 0.44 |
| 02/22 | 1,758 | 1,760 | 1,749 | 1,760 | +0.06% | 600 | 139億9200万 | +1.03% | 12.23 | 0.44 |
| 02/21 | 1,758 | 1,759 | 1,758 | 1,759 | +0.57% | 200 | 139億8405万 | +0.98% | 12.22 | 0.44 |
| 02/18 | 1,744 | 1,765 | 1,744 | 1,749 | +0.29% | 800 | 139億455万 | +0.34% | 12.15 | 0.44 |
| 02/17 | 1,744 | 1,744 | 1,744 | 1,744 | +0.11% | 200 | 138億6480万 | +0.06% | 12.11 | 0.44 |
| 02/16 | 1,764 | 1,764 | 1,742 | 1,742 | -0.17% | 400 | 138億4890万 | -0.17% | 12.1 | 0.44 |
| 02/15 | 1,750 | 1,750 | 1,740 | 1,745 | -0.34% | 1,000 | 138億7275万 | -0.06% | 12.12 | 0.44 |
| 02/14 | 1,755 | 1,758 | 1,750 | 1,751 | -0.28% | 2,100 | 139億2045万 | +0.23% | 12.16 | 0.44 |
| 02/10 | 1,733 | 1,760 | 1,731 | 1,756 | +1.39% | 1,800 | 139億6020万 | +0.57% | 12.2 | 0.44 |
| 02/09 | 1,750 | 1,750 | 1,730 | 1,732 | +0.41% | 1,800 | 137億6940万 | -0.92% | 12.03 | 0.44 |
| 02/08 | 1,759 | 1,759 | 1,720 | 1,725 | -0.52% | 1,800 | 137億1375万 | -1.43% | 11.98 | 0.43 |
| 02/07 | 1,736 | 1,736 | 1,734 | 1,734 | -0.57% | 800 | 137億8530万 | -0.97% | 12.04 | 0.44 |
| 02/04 | 1,730 | 1,744 | 1,730 | 1,744 | +0.4% | 600 | 138億6480万 | -0.51% | 12.11 | 0.44 |
| 02/03 | 1,735 | 1,737 | 1,735 | 1,737 | +0.17% | 200 | 138億915万 | -0.91% | 12.07 | 0.44 |
| 02/02 | 1,748 | 1,748 | 1,729 | 1,734 | +0.35% | 400 | 137億8530万 | -1.14% | 12.04 | 0.44 |
| 02/01 | 1,753 | 1,753 | 1,728 | 1,728 | -1.14% | 700 | 137億3760万 | -1.59% | 12 | 0.44 |
| 01/31 | 1,723 | 1,751 | 1,722 | 1,748 | +1.45% | 1,600 | 138億9660万 | -0.63% | 12.14 | 0.44 |
| 01/28 | 1,730 | 1,730 | 1,721 | 1,723 | -0.81% | 700 | 136億9785万 | -2.1% | 11.97 | 0.43 |
| 01/27 | 1,733 | 1,755 | 1,700 | 1,737 | +0.23% | 2,700 | 138億915万 | -1.36% | 12.07 | 0.44 |
| 01/26 | 1,733 | 1,733 | 1,733 | 1,733 | +0.06% | 100 | 137億7735万 | -1.7% | 12.04 | 0.44 |
| 01/25 | 1,768 | 1,768 | 1,732 | 1,732 | -1.31% | 1,500 | 137億6940万 | -1.93% | 12.03 | 0.44 |
| 01/24 | 1,776 | 1,776 | 1,731 | 1,755 | -0.85% | 1,800 | 139億5225万 | -0.9% | 12.19 | 0.44 |
| 01/21 | 1,740 | 1,772 | 1,740 | 1,770 | +1.84% | 800 | 140億7150万 | -0.28% | 12.29 | 0.45 |
| 01/20 | 1,735 | 1,738 | 1,734 | 1,738 | -0.97% | 600 | 138億1710万 | -2.25% | 12.07 | 0.44 |
| 01/19 | 1,730 | 1,779 | 1,730 | 1,755 | +2.57% | 1,500 | 139億5225万 | -1.52% | 12.19 | 0.44 |
| 01/18 | 1,770 | 1,770 | 1,711 | 1,711 | -3.39% | 900 | 136億245万 | -4.09% | 11.89 | 0.43 |
| 01/17 | 1,771 | 1,771 | 1,771 | 1,771 | 0% | 100 | 140億7945万 | -0.9% | 12.3 | 0.45 |
| 01/14 | 1,772 | 1,772 | 1,771 | 1,771 | 0% | 400 | 140億7945万 | -0.9% | 12.3 | 0.45 |
| 01/13 | 1,795 | 1,795 | 1,766 | 1,771 | -0.56% | 900 | 140億7945万 | -0.9% | 12.3 | 0.45 |
| 01/12 | 1,765 | 1,781 | 1,765 | 1,781 | +0.91% | 200 | 141億5895万 | -0.34% | 12.37 | 0.45 |
| 01/11 | 1,769 | 1,777 | 1,764 | 1,765 | +0.06% | 800 | 140億3175万 | -1.18% | 12.26 | 0.45 |
| 01/07 | 1,764 | 1,764 | 1,764 | 1,764 | +1.03% | 100 | 140億2380万 | -1.23% | 12.25 | 0.44 |
| 01/06 | 1,775 | 1,809 | 1,730 | 1,746 | -2.35% | 2,900 | 138億8070万 | -2.18% | 12.13 | 0.44 |
| 01/05 | 1,783 | 1,788 | 1,769 | 1,788 | +0.34% | 900 | 142億1460万 | +0.11% | 12.42 | 0.45 |
| 01/04 | 1,773 | 1,790 | 1,773 | 1,782 | +0.85% | 600 | 141億6690万 | -0.39% | 12.38 | 0.45 |
| 2021 | ||||||||||
| 12/30 | 1,765 | 1,775 | 1,731 | 1,767 | -0.11% | 2,800 | 140億4765万 | -1.4% | 12.27 | 0.45 |
| 12/29 | 1,765 | 1,781 | 1,765 | 1,769 | +1.09% | 1,200 | 140億6355万 | -1.5% | 12.29 | 0.45 |
| 12/28 | 1,767 | 1,776 | 1,750 | 1,750 | -1.07% | 5,500 | 139億1250万 | -2.83% | 12.16 | 0.44 |
| 12/27 | 1,785 | 1,807 | 1,729 | 1,769 | -0.84% | 4,300 | 140億6355万 | -1.99% | 12.29 | 0.45 |
| 12/24 | 1,776 | 1,784 | 1,776 | 1,784 | -0.11% | 500 | 141億8280万 | -1.38% | 12.39 | 0.45 |
| 12/23 | 1,783 | 1,786 | 1,783 | 1,786 | +0.62% | 1,100 | 141億9870万 | -1.49% | 12.41 | 0.45 |
| 12/22 | 1,766 | 1,783 | 1,766 | 1,775 | +0.51% | 900 | 141億1125万 | -2.26% | 12.33 | 0.45 |
| 12/21 | 1,781 | 1,781 | 1,766 | 1,766 | -0.79% | 400 | 140億3970万 | -2.91% | 12.27 | 0.45 |
| 12/20 | 1,801 | 1,801 | 1,780 | 1,780 | -1.17% | 800 | 141億5100万 | -2.31% | 12.36 | 0.45 |
| 12/17 | 1,842 | 1,846 | 1,801 | 1,801 | -2.54% | 1,100 | 143億1795万 | -1.32% | 12.51 | 0.45 |
| 12/16 | 1,866 | 1,868 | 1,845 | 1,848 | -1.02% | 1,000 | 146億9160万 | +1.15% | 12.84 | 0.47 |
| 12/15 | 1,872 | 1,875 | 1,833 | 1,867 | +1.69% | 4,100 | 148億4265万 | +2.13% | 12.97 | 0.47 |
| 12/14 | 1,848 | 1,848 | 1,830 | 1,836 | -0.65% | 400 | 145億9620万 | +0.49% | 12.75 | 0.46 |
| 12/13 | 1,841 | 1,848 | 1,802 | 1,848 | +2.38% | 4,400 | 146億9160万 | +1.09% | 12.84 | 0.47 |
| 12/10 | 1,796 | 1,805 | 1,776 | 1,805 | +0.73% | 1,300 | 143億4975万 | -1.26% | 12.54 | 0.46 |
| 12/09 | 1,773 | 1,792 | 1,772 | 1,792 | +0.9% | 1,500 | 142億4640万 | -2.13% | 12.45 | 0.45 |
| 12/08 | 1,776 | 1,783 | 1,776 | 1,776 | +0.51% | 1,200 | 141億1920万 | -3.16% | 12.34 | 0.45 |
| 12/07 | 1,763 | 1,767 | 1,763 | 1,767 | +0.4% | 400 | 140億4765万 | -3.76% | 12.27 | 0.45 |
| 12/06 | 1,754 | 1,760 | 1,743 | 1,760 | -0.11% | 700 | 139億9200万 | -4.35% | 12.23 | 0.44 |
| 12/03 | 1,755 | 1,762 | 1,750 | 1,762 | 0% | 2,100 | 140億790万 | -4.5% | 12.24 | 0.44 |
| 12/02 | 1,753 | 1,764 | 1,749 | 1,762 | +0.63% | 4,500 | 140億790万 | -4.86% | 12.24 | 0.44 |
| 12/01 | 1,761 | 1,764 | 1,750 | 1,751 | -0.57% | 1,900 | 139億2045万 | -5.81% | 12.16 | 0.44 |
| 11/30 | 1,785 | 1,797 | 1,761 | 1,761 | -4.81% | 4,200 | 139億9995万 | -5.73% | 12.23 | 0.44 |
| 11/29 | 1,850 | 1,862 | 1,850 | 1,850 | -0.86% | 1,800 | 147億750万 | -1.39% | 12.85 | 0.47 |
| 11/26 | 1,852 | 1,866 | 1,852 | 1,866 | -0.11% | 900 | 148億3470万 | -0.74% | 12.96 | 0.47 |
| 11/25 | 1,884 | 1,884 | 1,867 | 1,868 | -0.85% | 1,100 | 148億5060万 | -0.8% | 12.98 | 0.47 |
| 11/24 | 1,874 | 1,887 | 1,874 | 1,884 | +0.69% | 2,200 | 149億7780万 | -0.16% | 13.09 | 0.48 |
| 11/22 | 1,869 | 1,871 | 1,866 | 1,871 | +0.11% | 700 | 148億7445万 | -1.01% | 13 | 0.47 |
| 11/19 | 1,866 | 1,869 | 1,866 | 1,869 | -0.48% | 300 | 148億5855万 | -1.37% | 12.98 | 0.47 |
| 11/18 | 1,854 | 1,878 | 1,854 | 1,878 | +1.24% | 3,400 | 149億3010万 | -1.26% | 13.05 | 0.47 |
| 11/17 | 1,850 | 1,858 | 1,846 | 1,855 | +0.27% | 3,400 | 147億4725万 | -2.68% | 12.89 | 0.47 |
| 11/16 | 1,850 | 1,858 | 1,850 | 1,850 | 0% | 1,100 | 147億750万 | -3.24% | 12.85 | 0.47 |
| 11/15 | 1,851 | 1,853 | 1,850 | 1,850 | -0.16% | 900 | 147億750万 | -3.55% | 12.85 | 0.47 |
| 11/12 | 1,858 | 1,865 | 1,853 | 1,853 | -0.05% | 900 | 147億3135万 | -3.69% | 12.87 | 0.47 |
| 11/11 | 1,856 | 1,856 | 1,850 | 1,854 | -0.16% | 700 | 147億3930万 | -3.89% | 12.88 | 0.47 |
| 11/10 | 1,851 | 1,865 | 1,850 | 1,857 | -0.05% | 2,400 | 147億6315万 | -4.08% | 12.9 | 0.47 |
| 11/09 | 1,854 | 1,858 | 1,850 | 1,858 | +0.22% | 1,200 | 147億7110万 | -4.33% | 12.91 | 0.47 |
| 11/08 | 1,852 | 1,868 | 1,850 | 1,854 | -0.11% | 1,400 | 147億3930万 | -5.02% | 12.88 | 0.47 |
| 11/05 | 1,868 | 1,871 | 1,856 | 1,856 | -0.64% | 1,300 | 147億5520万 | -5.35% | 12.89 | 0.47 |
| 11/04 | 1,860 | 1,872 | 1,850 | 1,868 | +0.38% | 2,500 | 148億5060万 | -5.32% | 12.98 | 0.47 |
| 11/02 | 1,840 | 1,864 | 1,840 | 1,861 | +0.81% | 2,000 | 147億9495万 | -6.1% | 12.93 | 0.47 |
| 11/01 | 1,877 | 1,877 | 1,831 | 1,846 | -0.05% | 5,000 | 146億7570万 | -7.28% | 12.82 | 0.47 |
| 10/29 | 1,882 | 1,887 | 1,836 | 1,847 | -2.79% | 11,200 | 146億8365万 | -7.79% | 12.83 | 0.47 |
| 10/28 | 1,914 | 1,931 | 1,867 | 1,900 | -1.5% | 12,100 | 151億500万 | -5.57% | 13.2 | 0.48 |
| 10/27 | 1,951 | 1,951 | 1,901 | 1,929 | -1.13% | 5,500 | 153億3555万 | -4.41% | 13.4 | 0.49 |
| 10/26 | 1,970 | 1,970 | 1,911 | 1,951 | -0.71% | 12,500 | 155億1045万 | -3.51% | 13.55 | 0.49 |
| 10/25 | 1,980 | 1,980 | 1,950 | 1,965 | +0.31% | 3,400 | 156億2175万 | -3.01% | 13.65 | 0.5 |
| 10/22 | 1,952 | 1,960 | 1,950 | 1,959 | +0.41% | 2,300 | 155億7405万 | -3.45% | 13.61 | 0.49 |
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。
