ムサシ（7521）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2022/11/07

2022/06/13～2022/11/07

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
11/07	1,465	1,465	1,451	1,459	+0.27%	1,400	115億9905万	+1.53%	5.64	0.35
11/04	1,460	1,461	1,455	1,455	-0.41%	1,600	115億6725万	+1.32%	5.63	0.35
11/02	1,468	1,468	1,461	1,461	-0.48%	500	116億1495万	+1.74%	5.65	0.35
11/01	1,473	1,473	1,457	1,468	-0.34%	2,100	116億7060万	+2.3%	5.68	0.35
10/31	1,471	1,473	1,461	1,473	+0.2%	3,900	117億1035万	+2.72%	5.7	0.35
10/28	1,462	1,474	1,450	1,470	0%	3,000	116億8650万	+2.58%	5.68	0.35
10/27	1,471	1,476	1,460	1,470	+0.62%	7,700	116億8650万	+2.65%	5.68	0.35
10/26	1,637	1,637	1,454	1,461	+2.17%	68,000	116億1495万	+2.1%	5.65	0.35
10/25	1,435	1,441	1,421	1,430	-0.63%	1,800	113億6850万	0%	5.53	0.34
10/24	1,440	1,440	1,427	1,439	+0.63%	1,500	114億4005万	+0.56%	5.57	0.34
10/21	1,416	1,430	1,408	1,430	+1.2%	3,200	113億6850万	-0.07%	5.53	0.34
10/20	1,418	1,418	1,413	1,413	-0.14%	600	112億3335万	-1.33%	5.46	0.34
10/19	1,425	1,425	1,411	1,415	0%	1,700	112億4925万	-1.26%	5.47	0.34
10/18	1,417	1,417	1,412	1,415	+0.21%	1,200	112億4925万	-1.39%	5.47	0.34
10/17	1,414	1,430	1,412	1,412	-0.14%	1,800	112億2540万	-1.67%	5.46	0.34
10/14	1,420	1,420	1,410	1,414	0%	1,500	112億4130万	-1.6%	5.47	0.34
10/13	1,417	1,417	1,410	1,414	-0.07%	1,300	112億4130万	-1.67%	5.47	0.34
10/12	1,456	1,456	1,415	1,415	-1.6%	4,400	112億4925万	-1.67%	5.47	0.34
10/11	1,407	1,468	1,406	1,438	+2.28%	3,100	114億3210万	-0.14%	5.56	0.34
10/07	1,408	1,408	1,405	1,406	-0.14%	2,000	111億7770万	-2.43%	5.44	0.33
10/06	1,443	1,443	1,405	1,408	-2.09%	7,900	111億9360万	-2.43%	5.45	0.33
10/05	1,443	1,443	1,437	1,438	+0.07%	1,800	114億3210万	-0.48%	5.56	0.34
10/04	1,437	1,441	1,437	1,437	0%	3,500	114億2415万	-0.55%	5.56	0.34
10/03	1,437	1,439	1,437	1,437	-0.07%	6,700	114億2415万	-0.62%	5.56	0.34
09/30	1,439	1,439	1,438	1,438	-0.42%	1,000	114億3210万	-0.62%	5.56	0.34
09/29	1,439	1,444	1,439	1,444	-0.28%	300	114億7980万	-0.28%	5.58	0.34
09/28	1,440	1,448	1,440	1,448	+0.56%	700	115億1160万	0%	5.6	0.34
09/27	1,437	1,440	1,437	1,440	-0.28%	1,300	114億4800万	-0.55%	5.57	0.34
09/26	1,438	1,444	1,437	1,444	+0.28%	9,100	114億7980万	-0.28%	5.58	0.34
09/22	1,439	1,445	1,437	1,440	-0.41%	5,200	114億4800万	-0.55%	5.57	0.34
09/21	1,444	1,446	1,442	1,446	+0.28%	700	114億9570万	-0.21%	5.59	0.34
09/20	1,453	1,453	1,442	1,442	+0.07%	700	114億6390万	-0.48%	5.58	0.34
09/16	1,442	1,442	1,441	1,441	-1.17%	1,800	114億5595万	-0.48%	5.57	0.34
09/15	1,450	1,458	1,441	1,458	+1.04%	2,100	115億9110万	+0.69%	5.64	0.35
09/14	1,451	1,460	1,442	1,443	-0.55%	8,900	114億7185万	-0.35%	5.58	0.34
09/13	1,460	1,462	1,451	1,451	-0.14%	4,200	115億3545万	+0.21%	5.61	0.34
09/12	1,452	1,459	1,452	1,453	+0.14%	1,200	115億5135万	+0.35%	5.62	0.35
09/09	1,452	1,460	1,451	1,451	+0.55%	700	115億3545万	+0.28%	5.61	0.34
09/08	1,448	1,448	1,438	1,443	+0.28%	1,800	114億7185万	-0.21%	5.58	0.34
09/07	1,437	1,439	1,437	1,439	-0.07%	400	114億4005万	-0.42%	5.57	0.34
09/06	1,441	1,441	1,440	1,440	-0.07%	400	114億4800万	-0.35%	5.57	0.34
09/05	1,441	1,441	1,431	1,441	0%	4,200	114億5595万	-0.28%	5.57	0.34
09/02	1,441	1,441	1,441	1,441	-1.1%	100	114億5595万	-0.35%	5.57	0.34
09/01	1,465	1,465	1,438	1,457	+0.14%	3,400	115億8315万	+0.62%	5.63	0.35
08/31	1,450	1,455	1,439	1,455	+0.34%	3,500	115億6725万	+0.34%	5.63	0.35
08/30	1,464	1,464	1,450	1,450	0%	1,300	115億2750万	-0.21%	5.61	0.34
08/29	1,450	1,464	1,435	1,450	-0.96%	6,400	115億2750万	-0.41%	5.61	0.34
08/26	1,460	1,468	1,460	1,464	+0.69%	1,200	116億3880万	+0.14%	5.66	0.35
08/25	1,453	1,477	1,442	1,454	+0.07%	4,800	115億5930万	-0.82%	5.62	0.35
08/24	1,473	1,473	1,445	1,453	+0.62%	1,200	115億5135万	-1.22%	5.62	0.35
08/23	1,456	1,470	1,444	1,444	-0.82%	2,500	114億7980万	-2.17%	5.58	0.34
08/22	1,442	1,456	1,442	1,456	+1.04%	1,600	115億7520万	-1.62%	5.63	0.35
08/19	1,463	1,463	1,441	1,441	-0.48%	8,400	114億5595万	-2.96%	5.57	0.34
08/18	1,440	1,480	1,440	1,448	-0.96%	7,200	115億1160万	-2.88%	5.6	0.34
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

ムサシ（7521）の株価チャート

2022/06/13～2022/11/07

株価推移

開示資料

決算

株式

チャート