ムサシ（7521）の株価チャート
2022/03/22～2022/08/17
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 | ||||||||||
| 08/17 | 1,501 | 1,527 | 1,461 | 1,462 | +1.25% | 13,700 | 116億2290万 | -2.27% | 5.65 | 0.35 |
| 08/16 | 1,446 | 1,446 | 1,425 | 1,444 | +1.19% | 2,300 | 114億7980万 | -3.8% | 5.58 | 0.34 |
| 08/15 | 1,440 | 1,443 | 1,427 | 1,427 | -0.9% | 1,500 | 113億4465万 | -5.31% | 5.52 | 0.34 |
| 08/12 | 1,449 | 1,458 | 1,420 | 1,440 | -0.07% | 8,400 | 114億4800万 | -4.89% | 5.57 | 0.34 |
| 08/10 | 1,451 | 1,500 | 1,434 | 1,441 | -0.35% | 14,700 | 114億5595万 | -5.26% | 5.57 | 0.34 |
| 08/09 | 1,450 | 1,450 | 1,434 | 1,446 | -0.55% | 4,100 | 114億9570万 | -5.3% | 5.59 | 0.34 |
| 08/08 | 1,448 | 1,460 | 1,439 | 1,454 | +1.11% | 3,800 | 115億5930万 | -5.22% | 5.62 | 0.35 |
| 08/05 | 1,430 | 1,451 | 1,430 | 1,438 | +0.56% | 1,600 | 114億3210万 | -6.62% | 5.56 | 0.34 |
| 08/04 | 1,416 | 1,439 | 1,415 | 1,430 | +1.27% | 2,800 | 113億6850万 | -7.56% | 5.53 | 0.34 |
| 08/03 | 1,430 | 1,434 | 1,402 | 1,412 | -1.26% | 4,900 | 112億2540万 | -9.14% | 5.46 | 0.34 |
| 08/02 | 1,454 | 1,456 | 1,422 | 1,430 | -1.38% | 8,400 | 113億6850万 | -8.39% | 5.53 | 0.34 |
| 08/01 | 1,468 | 1,488 | 1,450 | 1,450 | -0.96% | 8,000 | 115億2750万 | -7.53% | 5.61 | 0.34 |
| 07/29 | 1,492 | 1,495 | 1,461 | 1,464 | -1.88% | 7,300 | 116億3880万 | -7.05% | 5.66 | 0.35 |
| 07/28 | 1,508 | 1,514 | 1,480 | 1,492 | -0.6% | 6,100 | 118億6140万 | -5.69% | 5.77 | 0.35 |
| 07/27 | 1,527 | 1,527 | 1,485 | 1,501 | -1.7% | 5,600 | 119億3295万 | -5.54% | 5.8 | 0.36 |
| 07/26 | 1,545 | 1,545 | 1,524 | 1,527 | -0.91% | 1,600 | 121億3965万 | -4.26% | 5.91 | 0.36 |
| 07/25 | 1,574 | 1,574 | 1,535 | 1,541 | -2.65% | 5,800 | 122億5095万 | -3.63% | 5.96 | 0.37 |
| 07/22 | 1,566 | 1,583 | 1,533 | 1,583 | +0.96% | 1,800 | 125億8485万 | -1.31% | 6.12 | 0.38 |
| 07/21 | 1,575 | 1,575 | 1,566 | 1,568 | -0.32% | 1,700 | 124億6560万 | -2.43% | 6.06 | 0.37 |
| 07/20 | 1,579 | 1,585 | 1,566 | 1,573 | -0.38% | 1,200 | 125億535万 | -2.42% | 6.08 | 0.37 |
| 07/19 | 1,578 | 1,579 | 1,576 | 1,579 | +1.15% | 600 | 125億5305万 | -2.29% | 6.11 | 0.37 |
| 07/15 | 1,576 | 1,576 | 1,513 | 1,561 | -0.95% | 7,300 | 124億995万 | -3.64% | 6.04 | 0.37 |
| 07/14 | 1,585 | 1,585 | 1,576 | 1,576 | -0.57% | 300 | 125億2920万 | -3.02% | 6.09 | 0.37 |
| 07/13 | 1,585 | 1,585 | 1,572 | 1,585 | 0% | 800 | 126億75万 | -2.76% | 6.13 | 0.38 |
| 07/12 | 1,586 | 1,586 | 1,572 | 1,585 | -0.06% | 4,500 | 126億75万 | -3.06% | 6.13 | 0.38 |
| 07/11 | 1,598 | 1,598 | 1,571 | 1,586 | -0.63% | 3,200 | 126億870万 | -3.23% | 6.13 | 0.38 |
| 07/08 | 1,609 | 1,609 | 1,583 | 1,596 | -0.31% | 2,300 | 126億8820万 | -2.92% | 6.17 | 0.38 |
| 07/07 | 1,606 | 1,606 | 1,592 | 1,601 | 0% | 1,100 | 127億2795万 | -2.85% | 6.19 | 0.38 |
| 07/06 | 1,601 | 1,601 | 1,601 | 1,601 | -0.37% | 200 | 127億2795万 | -3.09% | 6.19 | 0.38 |
| 07/05 | 1,610 | 1,635 | 1,604 | 1,607 | -0.68% | 3,100 | 127億7565万 | -3.02% | 6.21 | 0.38 |
| 07/04 | 1,637 | 1,637 | 1,607 | 1,618 | +0.81% | 4,700 | 128億6310万 | -2.53% | 6.26 | 0.38 |
| 07/01 | 1,606 | 1,609 | 1,595 | 1,605 | +0.25% | 1,700 | 127億5975万 | -3.49% | 6.21 | 0.38 |
| 06/30 | 1,605 | 1,605 | 1,601 | 1,601 | -0.25% | 1,700 | 127億2795万 | -3.96% | 6.19 | 0.38 |
| 06/29 | 1,602 | 1,610 | 1,600 | 1,605 | +0.19% | 1,300 | 127億5975万 | -3.89% | 6.21 | 0.38 |
| 06/28 | 1,606 | 1,606 | 1,602 | 1,602 | -0.19% | 1,200 | 127億3590万 | -4.3% | 6.2 | 0.38 |
| 06/27 | 1,610 | 1,610 | 1,603 | 1,605 | -0.25% | 1,700 | 127億5975万 | -4.29% | 6.21 | 0.38 |
| 06/24 | 1,640 | 1,652 | 1,600 | 1,609 | -1.89% | 6,600 | 127億9155万 | -4.34% | 6.22 | 0.38 |
| 06/23 | 1,665 | 1,665 | 1,639 | 1,640 | -1.5% | 2,500 | 130億3800万 | -2.73% | 6.34 | 0.39 |
| 06/22 | 1,667 | 1,667 | 1,636 | 1,665 | +0.73% | 1,600 | 132億3675万 | -1.36% | 6.44 | 0.4 |
| 06/21 | 1,647 | 1,660 | 1,638 | 1,653 | +1.1% | 2,600 | 131億4135万 | -2.13% | 6.39 | 0.39 |
| 06/20 | 1,653 | 1,664 | 1,635 | 1,635 | -1.09% | 2,100 | 129億9825万 | -3.37% | 6.32 | 0.39 |
| 06/17 | 1,670 | 1,678 | 1,650 | 1,653 | -1.02% | 2,100 | 131億4135万 | -2.59% | 6.39 | 0.39 |
| 06/16 | 1,712 | 1,712 | 1,665 | 1,670 | -1.01% | 8,100 | 132億7650万 | -1.76% | 6.46 | 0.4 |
| 06/15 | 1,676 | 1,687 | 1,666 | 1,687 | +0.66% | 2,600 | 134億1165万 | -1% | 6.52 | 0.4 |
| 06/14 | 1,683 | 1,683 | 1,650 | 1,676 | -0.48% | 3,000 | 133億2420万 | -1.76% | 6.48 | 0.4 |
| 06/13 | 1,690 | 1,691 | 1,684 | 1,684 | -0.36% | 2,200 | 133億8780万 | -1.46% | 6.51 | 0.4 |
| 06/10 | 1,692 | 1,702 | 1,690 | 1,690 | -0.06% | 700 | 134億3550万 | -1.23% | 6.54 | 0.4 |
| 06/09 | 1,703 | 1,704 | 1,691 | 1,691 | -0.7% | 1,500 | 134億4345万 | -1.23% | 6.54 | 0.4 |
| 06/08 | 1,703 | 1,709 | 1,625 | 1,703 | 0% | 20,000 | 135億3885万 | -0.64% | 6.59 | 0.4 |
| 06/07 | 1,709 | 1,710 | 1,703 | 1,703 | -0.35% | 2,700 | 135億3885万 | -0.7% | 6.59 | 0.4 |
| 06/06 | 1,701 | 1,709 | 1,700 | 1,709 | +0.71% | 1,200 | 135億8655万 | -0.41% | 6.61 | 0.41 |
| 06/03 | 1,700 | 1,701 | 1,697 | 1,697 | -0.06% | 1,800 | 134億9115万 | -1.16% | 6.56 | 0.4 |
| 06/02 | 1,699 | 1,701 | 1,697 | 1,698 | -0.59% | 600 | 134億9910万 | -1.11% | 6.57 | 0.4 |
| 06/01 | 1,706 | 1,709 | 1,696 | 1,708 | +0.83% | 700 | 135億7860万 | -0.58% | 6.61 | 0.41 |
| 05/31 | 1,701 | 1,717 | 1,693 | 1,694 | +0.18% | 1,100 | 134億6730万 | -1.4% | 6.55 | 0.4 |
| 05/30 | 1,699 | 1,708 | 1,684 | 1,691 | -0.53% | 1,200 | 134億4345万 | -1.63% | 6.54 | 0.4 |
| 05/27 | 1,695 | 1,700 | 1,695 | 1,700 | +0.83% | 200 | 135億1500万 | -1.11% | 6.57 | 0.4 |
| 05/26 | 1,687 | 1,700 | 1,680 | 1,686 | -0.24% | 2,100 | 134億370万 | -1.98% | 6.52 | 0.4 |
| 05/25 | 1,692 | 1,692 | 1,671 | 1,690 | -0.41% | 1,600 | 134億3550万 | -1.8% | 6.54 | 0.4 |
| 05/24 | 1,700 | 1,716 | 1,693 | 1,697 | -0.76% | 1,600 | 134億9115万 | -1.45% | 6.56 | 0.4 |
| 05/23 | 1,713 | 1,713 | 1,700 | 1,710 | -0.58% | 1,800 | 135億9450万 | -0.75% | 6.61 | 0.41 |
| 05/20 | 1,709 | 1,720 | 1,682 | 1,720 | +1.3% | 1,400 | 136億7400万 | -0.17% | 6.65 | 0.41 |
| 05/19 | 1,690 | 1,705 | 1,670 | 1,698 | +0.47% | 2,400 | 134億9910万 | -1.45% | 6.57 | 0.4 |
| 05/18 | 1,700 | 1,701 | 1,690 | 1,690 | -1.63% | 3,600 | 134億3550万 | -1.97% | 6.54 | 0.4 |
| 05/16 | 1,736 | 1,736 | 1,710 | 1,718 | -2.11% | 2,100 | 136億5810万 | -0.46% | 6.64 | 0.41 |
| 05/13 | 1,734 | 1,755 | 1,734 | 1,755 | +0.75% | 1,600 | 139億5225万 | +1.62% | 6.79 | 0.42 |
| 05/12 | 1,758 | 1,758 | 1,742 | 1,742 | -1.25% | 500 | 138億4890万 | +0.93% | 6.74 | 0.41 |
| 05/11 | 1,764 | 1,764 | 1,764 | 1,764 | +1.73% | 200 | 140億2380万 | +2.2% | 6.82 | 0.42 |
| 05/10 | 1,733 | 1,743 | 1,733 | 1,734 | -1.42% | 500 | 137億8530万 | +0.52% | 6.71 | 0.41 |
| 05/09 | 1,765 | 1,765 | 1,743 | 1,759 | +1.74% | 700 | 139億8405万 | +2.03% | 6.8 | 0.42 |
| 05/06 | 1,735 | 1,735 | 1,729 | 1,729 | +0.41% | 300 | 137億4555万 | +0.17% | 6.69 | 0.41 |
| 05/02 | 1,735 | 1,735 | 1,722 | 1,722 | -0.75% | 800 | 136億8990万 | -0.35% | 6.66 | 0.41 |
| 04/28 | 1,735 | 1,735 | 1,735 | 1,735 | 0% | 100 | 137億9325万 | +0.17% | 6.71 | 0.41 |
| 04/27 | 1,730 | 1,735 | 1,715 | 1,735 | +1.17% | 1,500 | 137億9325万 | 0% | 6.71 | 0.41 |
| 04/26 | 1,747 | 1,750 | 1,703 | 1,715 | -1.15% | 1,200 | 136億3425万 | -1.49% | 6.63 | 0.41 |
| 04/25 | 1,741 | 1,741 | 1,702 | 1,735 | +1.64% | 1,700 | 137億9325万 | -0.34% | 6.71 | 0.41 |
| 04/22 | 1,715 | 1,720 | 1,705 | 1,707 | -0.47% | 1,100 | 135億7065万 | -1.78% | 6.6 | 0.41 |
| 04/21 | 1,733 | 1,733 | 1,715 | 1,715 | +0.12% | 500 | 136億3425万 | -1.27% | 6.63 | 0.41 |
| 04/20 | 1,730 | 1,730 | 1,713 | 1,713 | +0.35% | 500 | 136億1835万 | -1.27% | 6.62 | 0.41 |
| 04/19 | 1,727 | 1,727 | 1,707 | 1,707 | -0.18% | 500 | 135億7065万 | -1.5% | 6.6 | 0.41 |
| 04/18 | 1,707 | 1,710 | 1,707 | 1,710 | 0% | 300 | 135億9450万 | -1.27% | 6.61 | 0.41 |
| 04/15 | 1,713 | 1,713 | 1,701 | 1,710 | -0.64% | 1,000 | 135億9450万 | -1.21% | 6.61 | 0.41 |
| 04/14 | 1,717 | 1,721 | 1,712 | 1,721 | +0.53% | 700 | 136億8195万 | -0.46% | 6.66 | 0.41 |
| 04/13 | 1,712 | 1,712 | 1,712 | 1,712 | +0.12% | 100 | 136億1040万 | -0.87% | 6.62 | 0.41 |
| 04/12 | 1,710 | 1,710 | 1,710 | 1,710 | -0.12% | 500 | 135億9450万 | -0.93% | 6.61 | 0.41 |
| 04/11 | 1,737 | 1,737 | 1,712 | 1,712 | -1.55% | 300 | 136億1040万 | -0.81% | 6.62 | 0.41 |
| 04/08 | 1,739 | 1,739 | 1,739 | 1,739 | +1.81% | 100 | 138億2505万 | +0.64% | 6.73 | 0.41 |
| 04/07 | 1,740 | 1,749 | 1,703 | 1,708 | -1.78% | 1,700 | 135億7860万 | -1.16% | 6.61 | 0.41 |
| 04/06 | 1,732 | 1,739 | 1,732 | 1,739 | -0.86% | 300 | 138億2505万 | +0.58% | 6.73 | 0.41 |
| 04/05 | 1,731 | 1,754 | 1,730 | 1,754 | +1.33% | 600 | 139億4430万 | +1.39% | 6.78 | 0.42 |
| 04/04 | 1,737 | 1,762 | 1,731 | 1,731 | +0.06% | 700 | 137億6145万 | 0% | 6.69 | 0.41 |
| 04/01 | 1,739 | 1,739 | 1,727 | 1,730 | -0.52% | 1,100 | 137億5350万 | -0.06% | 6.69 | 0.41 |
| 03/31 | 1,702 | 1,739 | 1,702 | 1,739 | +2.17% | 2,200 | 138億2505万 | +0.4% | 12.08 | 0.44 |
| 03/30 | 1,802 | 1,802 | 1,661 | 1,702 | -6.07% | 8,100 | 135億3090万 | -1.79% | 11.82 | 0.43 |
| 03/29 | 1,796 | 1,839 | 1,782 | 1,812 | +1.17% | 4,200 | 144億540万 | +4.38% | 12.59 | 0.46 |
| 03/28 | 1,803 | 1,820 | 1,750 | 1,791 | -1.16% | 3,800 | 142億3845万 | +3.35% | 12.44 | 0.45 |
| 03/25 | 1,830 | 1,892 | 1,770 | 1,812 | -0.77% | 10,200 | 144億540万 | +4.68% | 12.59 | 0.46 |
| 03/24 | 1,834 | 1,860 | 1,788 | 1,826 | -2.09% | 6,000 | 145億1670万 | +5.67% | 12.68 | 0.46 |
| 03/23 | 1,750 | 1,865 | 1,747 | 1,865 | +8.87% | 18,200 | 148億2675万 | +8.12% | 12.95 | 0.47 |
| 03/22 | 1,683 | 1,713 | 1,683 | 1,713 | +2.09% | 400 | 136億1835万 | -0.46% | 11.9 | 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。
