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

2023/01/04

2022/08/08～2023/01/04

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
2023
01/04	1,448	1,449	1,441	1,446	-0.21%	1,700	114億9570万	-0.28%	5.59	0.34
2022
12/30	1,441	1,466	1,441	1,449	+0.56%	2,600	115億1955万	-0.07%	5.6	0.34
12/29	1,452	1,479	1,428	1,441	-1.5%	3,200	114億5595万	-0.69%	5.57	0.34
12/28	1,428	1,466	1,428	1,463	+3.17%	8,200	116億3085万	+0.69%	5.66	0.35
12/27	1,416	1,422	1,414	1,418	+0.28%	2,800	112億7310万	-2.41%	5.48	0.34
12/26	1,427	1,427	1,408	1,414	-0.91%	8,000	112億4130万	-2.75%	5.47	0.34
12/23	1,426	1,428	1,421	1,427	-0.35%	2,700	113億4465万	-1.92%	5.52	0.34
12/22	1,450	1,450	1,429	1,432	-0.21%	4,700	113億8440万	-1.65%	5.54	0.34
12/21	1,440	1,440	1,434	1,435	+0.07%	1,600	114億825万	-1.44%	5.55	0.34
12/20	1,465	1,465	1,434	1,434	-2.12%	5,800	114億30万	-1.58%	5.55	0.34
12/19	1,462	1,465	1,462	1,465	-0.41%	3,600	116億4675万	+0.55%	5.67	0.35
12/16	1,465	1,479	1,452	1,471	+0.41%	5,700	116億9445万	+1.03%	5.69	0.35
12/15	1,474	1,474	1,465	1,465	-0.61%	3,400	116億4675万	+0.62%	5.67	0.35
12/14	1,480	1,480	1,462	1,474	+0.96%	7,800	117億1830万	+1.31%	5.7	0.35
12/13	1,479	1,479	1,452	1,460	+0.69%	7,000	116億700万	+0.34%	5.65	0.35
12/12	1,448	1,452	1,445	1,450	-0.48%	1,400	115億2750万	-0.34%	5.61	0.34
12/09	1,452	1,461	1,452	1,457	+0.41%	2,000	115億8315万	+0.14%	5.63	0.35
12/08	1,450	1,457	1,448	1,451	+0.14%	700	115億3545万	-0.27%	5.61	0.34
12/07	1,445	1,461	1,445	1,449	-0.14%	1,800	115億1955万	-0.48%	5.6	0.34
12/06	1,446	1,452	1,446	1,451	-0.21%	2,300	115億3545万	-0.41%	5.61	0.34
12/05	1,451	1,470	1,451	1,454	+0.28%	1,800	115億5930万	-0.27%	5.62	0.35
12/02	1,452	1,473	1,450	1,450	-0.14%	1,500	115億2750万	-0.55%	5.61	0.34
12/01	1,461	1,461	1,448	1,452	-0.62%	5,400	115億4340万	-0.48%	5.62	0.34
11/30	1,465	1,465	1,461	1,461	-0.54%	700	116億1495万	+0.21%	5.65	0.35
11/29	1,469	1,475	1,469	1,469	0%	2,300	116億7855万	+0.82%	5.68	0.35
11/28	1,470	1,470	1,463	1,469	-0.14%	1,100	116億7855万	+0.89%	5.68	0.35
11/25	1,479	1,479	1,468	1,471	-0.14%	4,000	116億9445万	+1.24%	5.69	0.35
11/24	1,477	1,480	1,465	1,473	+0.2%	4,200	117億1035万	+1.52%	5.7	0.35
11/22	1,450	1,470	1,450	1,470	+1.45%	6,900	116億8650万	+1.45%	5.68	0.35
11/21	1,448	1,450	1,445	1,449	+0.49%	2,200	115億1955万	+0.21%	5.6	0.34
11/18	1,441	1,443	1,441	1,442	-0.07%	1,300	114億6390万	-0.21%	5.58	0.34
11/17	1,442	1,444	1,442	1,443	-0.07%	1,200	114億7185万	-0.07%	5.58	0.34
11/16	1,443	1,444	1,443	1,444	-0.28%	400	114億7980万	+0.07%	5.58	0.34
11/15	1,453	1,453	1,443	1,448	+0.42%	800	115億1160万	+0.35%	5.6	0.34
11/14	1,455	1,457	1,441	1,442	-0.35%	2,100	114億6390万	+0.07%	5.58	0.34
11/11	1,453	1,461	1,441	1,447	-0.28%	6,100	115億365万	+0.49%	5.6	0.34
11/10	1,458	1,458	1,451	1,451	-0.48%	900	115億3545万	+0.83%	5.61	0.34
11/09	1,484	1,484	1,455	1,458	-0.61%	7,100	115億9110万	+1.32%	5.64	0.35
11/08	1,470	1,472	1,455	1,467	+0.55%	2,400	116億6265万	+2.02%	5.67	0.35
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

ムサシ（7521）の株価チャート

2022/08/08～2023/01/04

株価推移

開示資料

決算

株式

チャート