ムサシ（7521）の株価チャート
2022/10/11～2023/03/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 03/07 | 1,579 | 1,592 | 1,577 | 1,580 | +0.19% | 7,100 | 125億6100万 | +3.81% | 6.11 | 0.38 |
| 03/06 | 1,614 | 1,614 | 1,577 | 1,577 | -0.5% | 7,000 | 125億3715万 | +3.75% | 6.1 | 0.37 |
| 03/03 | 1,561 | 1,586 | 1,561 | 1,585 | +1.93% | 9,100 | 126億75万 | +4.34% | 6.13 | 0.38 |
| 03/02 | 1,552 | 1,556 | 1,548 | 1,555 | +0.84% | 8,300 | 123億6225万 | +2.5% | 6.01 | 0.37 |
| 03/01 | 1,540 | 1,542 | 1,532 | 1,542 | +0.33% | 2,500 | 122億5890万 | +1.72% | 5.96 | 0.37 |
| 02/28 | 1,526 | 1,537 | 1,520 | 1,537 | +1.12% | 6,200 | 122億1915万 | +1.39% | 5.94 | 0.36 |
| 02/27 | 1,516 | 1,520 | 1,510 | 1,520 | +0.33% | 3,700 | 120億8400万 | +0.26% | 5.88 | 0.36 |
| 02/24 | 1,500 | 1,515 | 1,498 | 1,515 | +1.13% | 4,600 | 120億4425万 | -0.07% | 5.86 | 0.36 |
| 02/22 | 1,494 | 1,509 | 1,494 | 1,498 | 0% | 2,600 | 119億910万 | -1.19% | 5.79 | 0.36 |
| 02/21 | 1,500 | 1,500 | 1,485 | 1,498 | -0.13% | 5,100 | 119億910万 | -1.12% | 5.79 | 0.36 |
| 02/20 | 1,502 | 1,502 | 1,494 | 1,500 | -0.2% | 2,200 | 119億2500万 | -0.92% | 5.8 | 0.36 |
| 02/17 | 1,506 | 1,506 | 1,501 | 1,503 | -0.2% | 1,500 | 119億4885万 | -0.6% | 5.81 | 0.36 |
| 02/16 | 1,513 | 1,513 | 1,503 | 1,506 | +0.2% | 2,200 | 119億7270万 | -0.26% | 5.82 | 0.36 |
| 02/15 | 1,516 | 1,516 | 1,503 | 1,503 | 0% | 1,800 | 119億4885万 | -0.33% | 5.81 | 0.36 |
| 02/14 | 1,503 | 1,504 | 1,502 | 1,503 | -0.07% | 2,500 | 119億4885万 | -0.2% | 5.81 | 0.36 |
| 02/13 | 1,503 | 1,505 | 1,503 | 1,504 | 0% | 1,300 | 119億5680万 | +0.07% | 5.82 | 0.36 |
| 02/10 | 1,503 | 1,514 | 1,503 | 1,504 | +0.07% | 2,800 | 119億5680万 | +0.2% | 5.82 | 0.36 |
| 02/09 | 1,503 | 1,510 | 1,502 | 1,503 | -0.13% | 2,800 | 119億4885万 | +0.27% | 5.81 | 0.36 |
| 02/08 | 1,502 | 1,520 | 1,502 | 1,505 | -1.18% | 7,900 | 119億6475万 | +0.6% | 5.82 | 0.36 |
| 02/07 | 1,526 | 1,526 | 1,511 | 1,523 | +0.73% | 9,800 | 121億785万 | +1.94% | 5.89 | 0.36 |
| 02/06 | 1,521 | 1,525 | 1,507 | 1,512 | 0% | 3,300 | 120億2040万 | +1.41% | 5.85 | 0.36 |
| 02/03 | 1,515 | 1,520 | 1,512 | 1,512 | -0.53% | 4,500 | 120億2040万 | +1.54% | 5.85 | 0.36 |
| 02/02 | 1,520 | 1,532 | 1,520 | 1,520 | 0% | 2,900 | 120億8400万 | +2.36% | 5.88 | 0.36 |
| 02/01 | 1,531 | 1,531 | 1,519 | 1,520 | -0.65% | 2,200 | 120億8400万 | +2.63% | 5.88 | 0.36 |
| 01/31 | 1,535 | 1,535 | 1,520 | 1,530 | -0.39% | 2,100 | 121億6350万 | +3.59% | 5.92 | 0.36 |
| 01/30 | 1,545 | 1,545 | 1,533 | 1,536 | +0.33% | 2,000 | 122億1120万 | +4.28% | 5.94 | 0.36 |
| 01/27 | 1,539 | 1,542 | 1,525 | 1,531 | -0.52% | 3,600 | 121億7145万 | +4.22% | 5.92 | 0.36 |
| 01/26 | 1,546 | 1,546 | 1,537 | 1,539 | -0.19% | 2,800 | 122億3505万 | +5.05% | 5.95 | 0.37 |
| 01/25 | 1,544 | 1,544 | 1,537 | 1,542 | -0.19% | 4,600 | 122億5890万 | +5.47% | 5.96 | 0.37 |
| 01/24 | 1,539 | 1,545 | 1,522 | 1,545 | +1.51% | 13,700 | 122億8275万 | +5.82% | 5.98 | 0.37 |
| 01/23 | 1,536 | 1,549 | 1,511 | 1,522 | -0.91% | 8,800 | 120億9990万 | +4.53% | 5.89 | 0.36 |
| 01/20 | 1,510 | 1,538 | 1,503 | 1,536 | +2.4% | 12,000 | 122億1120万 | +5.64% | 5.94 | 0.36 |
| 01/19 | 1,481 | 1,512 | 1,476 | 1,500 | +1.28% | 12,100 | 119億2500万 | +3.38% | 5.8 | 0.36 |
| 01/18 | 1,470 | 1,487 | 1,469 | 1,481 | +1.09% | 9,200 | 117億7395万 | +2.21% | 5.73 | 0.35 |
| 01/17 | 1,459 | 1,465 | 1,455 | 1,465 | +0.69% | 2,400 | 116億4675万 | +1.17% | 5.67 | 0.35 |
| 01/16 | 1,452 | 1,460 | 1,448 | 1,455 | +0.07% | 3,900 | 115億6725万 | +0.48% | 5.63 | 0.35 |
| 01/13 | 1,457 | 1,457 | 1,449 | 1,454 | +0.41% | 900 | 115億5930万 | +0.41% | 5.62 | 0.35 |
| 01/12 | 1,448 | 1,470 | 1,446 | 1,448 | 0% | 3,400 | 115億1160万 | +0.07% | 5.6 | 0.34 |
| 01/11 | 1,445 | 1,448 | 1,445 | 1,448 | -0.14% | 3,000 | 115億1160万 | 0% | 5.6 | 0.34 |
| 01/10 | 1,444 | 1,465 | 1,441 | 1,450 | +0.69% | 3,300 | 115億2750万 | +0.14% | 5.61 | 0.34 |
| 01/06 | 1,451 | 1,466 | 1,438 | 1,440 | -0.62% | 8,900 | 114億4800万 | -0.55% | 5.57 | 0.34 |
| 01/05 | 1,444 | 1,459 | 1,444 | 1,449 | +0.21% | 2,000 | 115億1955万 | 0% | 5.6 | 0.34 |
| 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。
