ムサシ（7521）の株価チャート
2023/04/03～2023/08/28
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 | ||||||||||
| 08/28 | 1,724 | 1,724 | 1,710 | 1,710 | -0.98% | 700 | 135億9450万 | +0.12% | 15.19 | 0.39 |
| 08/25 | 1,717 | 1,728 | 1,717 | 1,727 | +0.94% | 3,000 | 137億2965万 | +1.11% | 15.34 | 0.39 |
| 08/24 | 1,713 | 1,713 | 1,711 | 1,711 | -0.41% | 200 | 136億245万 | +0.23% | 15.2 | 0.39 |
| 08/23 | 1,717 | 1,718 | 1,706 | 1,718 | +0.47% | 1,400 | 136億5810万 | +0.64% | 15.26 | 0.39 |
| 08/22 | 1,709 | 1,715 | 1,705 | 1,710 | +0.83% | 600 | 135億9450万 | +0.23% | 15.19 | 0.39 |
| 08/21 | 1,703 | 1,703 | 1,687 | 1,696 | -0.41% | 3,500 | 134億8320万 | -0.59% | 15.07 | 0.38 |
| 08/18 | 1,707 | 1,716 | 1,702 | 1,703 | -0.12% | 4,100 | 135億3885万 | -0.23% | 15.13 | 0.38 |
| 08/17 | 1,727 | 1,727 | 1,705 | 1,705 | -0.87% | 600 | 135億5475万 | -0.18% | 15.15 | 0.38 |
| 08/16 | 1,722 | 1,722 | 1,719 | 1,720 | +0.17% | 1,500 | 136億7400万 | +0.64% | 15.28 | 0.39 |
| 08/15 | 1,709 | 1,717 | 1,701 | 1,717 | -0.17% | 700 | 136億5015万 | +0.41% | 15.25 | 0.39 |
| 08/14 | 1,730 | 1,730 | 1,708 | 1,720 | -0.58% | 1,400 | 136億7400万 | +0.53% | 15.28 | 0.39 |
| 08/10 | 1,685 | 1,730 | 1,675 | 1,730 | +1.76% | 7,300 | 137億5350万 | +1.05% | 15.37 | 0.39 |
| 08/09 | 1,715 | 1,715 | 1,684 | 1,700 | +0.71% | 2,600 | 135億1500万 | -0.7% | 15.1 | 0.38 |
| 08/08 | 1,699 | 1,699 | 1,686 | 1,688 | -0.53% | 400 | 134億1960万 | -1.46% | 15 | 0.38 |
| 08/07 | 1,698 | 1,704 | 1,685 | 1,697 | +0.71% | 800 | 134億9115万 | -1.05% | 15.08 | 0.38 |
| 08/04 | 1,685 | 1,696 | 1,685 | 1,685 | 0% | 800 | 133億9575万 | -1.81% | 14.97 | 0.38 |
| 08/03 | 1,690 | 1,691 | 1,682 | 1,685 | -0.71% | 1,600 | 133億9575万 | -1.92% | 14.97 | 0.38 |
| 08/02 | 1,700 | 1,700 | 1,696 | 1,697 | -0.18% | 700 | 134億9115万 | -1.34% | 15.08 | 0.38 |
| 08/01 | 1,715 | 1,715 | 1,687 | 1,700 | -0.41% | 5,600 | 135億1500万 | -1.22% | 15.1 | 0.38 |
| 07/31 | 1,718 | 1,719 | 1,707 | 1,707 | -0.29% | 1,100 | 135億7065万 | -0.87% | 15.17 | 0.39 |
| 07/28 | 1,711 | 1,714 | 1,702 | 1,712 | +0.06% | 2,500 | 136億1040万 | -0.64% | 15.21 | 0.39 |
| 07/27 | 1,719 | 1,719 | 1,711 | 1,711 | +0.06% | 200 | 136億245万 | -0.75% | 15.2 | 0.39 |
| 07/26 | 1,722 | 1,722 | 1,709 | 1,710 | -0.64% | 500 | 135億9450万 | -0.87% | 15.19 | 0.39 |
| 07/25 | 1,712 | 1,721 | 1,706 | 1,721 | +0.76% | 2,300 | 136億8195万 | -0.29% | 15.29 | 0.39 |
| 07/24 | 1,717 | 1,717 | 1,702 | 1,708 | -0.58% | 3,500 | 135億7860万 | -1.1% | 15.17 | 0.39 |
| 07/21 | 1,704 | 1,718 | 1,703 | 1,718 | +0.76% | 700 | 136億5810万 | -0.52% | 15.26 | 0.39 |
| 07/20 | 1,709 | 1,709 | 1,703 | 1,705 | +0.24% | 600 | 135億5475万 | -1.67% | 15.15 | 0.38 |
| 07/19 | 1,705 | 1,712 | 1,700 | 1,701 | -0.35% | 1,700 | 135億2295万 | -2.35% | 15.11 | 0.38 |
| 07/18 | 1,710 | 1,720 | 1,688 | 1,707 | -0.18% | 4,400 | 135億7065万 | -2.23% | 15.17 | 0.39 |
| 07/14 | 1,720 | 1,722 | 1,710 | 1,710 | -0.58% | 3,800 | 135億9450万 | -2.34% | 15.19 | 0.39 |
| 07/13 | 1,723 | 1,723 | 1,718 | 1,720 | +0.12% | 800 | 136億7400万 | -1.99% | 15.28 | 0.39 |
| 07/12 | 1,738 | 1,738 | 1,718 | 1,718 | -0.98% | 3,700 | 136億5810万 | -2.22% | 15.26 | 0.39 |
| 07/11 | 1,736 | 1,736 | 1,735 | 1,735 | -0.23% | 300 | 137億9325万 | -1.36% | 15.41 | 0.39 |
| 07/10 | 1,758 | 1,761 | 1,736 | 1,739 | -1.08% | 900 | 138億2505万 | -1.08% | 15.45 | 0.39 |
| 07/07 | 1,770 | 1,770 | 1,735 | 1,758 | +1.27% | 5,600 | 139億7610万 | 0% | 15.62 | 0.4 |
| 07/06 | 1,730 | 1,766 | 1,730 | 1,736 | +0.29% | 2,000 | 138億120万 | -1.2% | 15.42 | 0.39 |
| 07/05 | 1,727 | 1,732 | 1,727 | 1,731 | +0.06% | 2,200 | 137億6145万 | -1.42% | 15.38 | 0.39 |
| 07/04 | 1,730 | 1,770 | 1,727 | 1,730 | 0% | 1,500 | 137億5350万 | -1.48% | 15.37 | 0.39 |
| 07/03 | 1,741 | 1,741 | 1,725 | 1,730 | +0.29% | 3,200 | 137億5350万 | -1.37% | 15.37 | 0.39 |
| 06/30 | 1,725 | 1,730 | 1,725 | 1,725 | 0% | 300 | 137億1375万 | -1.6% | 15.33 | 0.39 |
| 06/29 | 1,746 | 1,746 | 1,725 | 1,725 | -0.86% | 1,200 | 137億1375万 | -1.65% | 15.33 | 0.39 |
| 06/28 | 1,737 | 1,742 | 1,737 | 1,740 | +0.58% | 1,100 | 138億3300万 | -0.91% | 15.46 | 0.39 |
| 06/27 | 1,724 | 1,731 | 1,723 | 1,730 | +0.17% | 3,300 | 137億5350万 | -1.48% | 15.37 | 0.39 |
| 06/26 | 1,728 | 1,779 | 1,727 | 1,727 | -0.06% | 6,500 | 137億2965万 | -1.71% | 15.34 | 0.39 |
| 06/23 | 1,746 | 1,746 | 1,720 | 1,728 | -0.17% | 4,200 | 137億3760万 | -1.82% | 15.35 | 0.39 |
| 06/22 | 1,749 | 1,759 | 1,722 | 1,731 | -1.03% | 9,600 | 137億6145万 | -1.65% | 15.38 | 0.39 |
| 06/21 | 1,757 | 1,758 | 1,739 | 1,749 | +0.98% | 4,800 | 139億455万 | -0.51% | 15.54 | 0.39 |
| 06/20 | 1,730 | 1,765 | 1,714 | 1,732 | +0.12% | 12,400 | 137億6940万 | -1.2% | 15.39 | 0.39 |
| 06/19 | 1,723 | 1,734 | 1,704 | 1,730 | +0.29% | 18,800 | 137億5350万 | -1.09% | 15.37 | 0.39 |
| 06/16 | 1,734 | 1,784 | 1,702 | 1,725 | -9.21% | 55,700 | 137億1375万 | -1.15% | 15.33 | 0.39 |
| 06/15 | 1,865 | 1,905 | 1,810 | 1,900 | +0.53% | 53,000 | 151億500万 | +8.82% | 16.88 | 0.43 |
| 06/14 | 1,872 | 1,890 | 1,807 | 1,890 | +5.47% | 41,000 | 150億2550万 | +8.62% | 16.79 | 0.43 |
| 06/13 | 1,852 | 1,868 | 1,789 | 1,792 | -3.19% | 12,000 | 142億4640万 | +3.29% | 15.92 | 0.4 |
| 06/12 | 1,890 | 1,890 | 1,842 | 1,851 | +2.27% | 20,500 | 147億1545万 | +6.69% | 16.44 | 0.42 |
| 06/09 | 1,786 | 1,830 | 1,766 | 1,810 | +2.26% | 13,800 | 143億8950万 | +4.56% | 16.08 | 0.41 |
| 06/08 | 1,755 | 1,770 | 1,755 | 1,770 | +1.14% | 1,100 | 140億7150万 | +2.37% | 15.73 | 0.4 |
| 06/07 | 1,747 | 1,750 | 1,721 | 1,750 | +1.57% | 1,800 | 139億1250万 | +1.16% | 15.55 | 0.39 |
| 06/06 | 1,735 | 1,747 | 1,723 | 1,723 | -0.98% | 900 | 136億9785万 | -0.63% | 15.31 | 0.39 |
| 06/05 | 1,727 | 1,770 | 1,723 | 1,740 | +0.75% | 1,700 | 138億3300万 | +0.12% | 15.46 | 0.39 |
| 06/02 | 1,717 | 1,727 | 1,709 | 1,727 | +1.41% | 1,200 | 137億2965万 | -0.75% | 15.34 | 0.39 |
| 06/01 | 1,716 | 1,716 | 1,703 | 1,703 | -1.73% | 1,100 | 135億3885万 | -2.35% | 15.13 | 0.38 |
| 05/31 | 1,710 | 1,740 | 1,700 | 1,733 | +1.88% | 600 | 137億7735万 | -0.97% | 15.4 | 0.39 |
| 05/30 | 1,691 | 1,719 | 1,691 | 1,701 | +1.07% | 3,300 | 135億2295万 | -2.91% | 15.11 | 0.38 |
| 05/29 | 1,736 | 1,752 | 1,677 | 1,683 | -3.83% | 7,700 | 133億7985万 | -4.16% | 14.95 | 0.38 |
| 05/26 | 1,780 | 1,780 | 1,749 | 1,750 | -1.57% | 5,500 | 139億1250万 | -0.46% | 15.55 | 0.39 |
| 05/25 | 1,753 | 1,780 | 1,746 | 1,778 | +1.43% | 3,300 | 141億3510万 | +1.14% | 15.8 | 0.4 |
| 05/24 | 1,719 | 1,753 | 1,719 | 1,753 | 0% | 6,300 | 139億3635万 | -0.17% | 15.57 | 0.4 |
| 05/23 | 1,799 | 1,799 | 1,751 | 1,753 | -2.01% | 7,500 | 139億3635万 | -0.11% | 15.57 | 0.4 |
| 05/22 | 1,733 | 1,805 | 1,733 | 1,789 | +3.23% | 14,000 | 142億2255万 | +2.05% | 15.89 | 0.4 |
| 05/19 | 1,665 | 1,737 | 1,660 | 1,733 | +3.52% | 6,600 | 137億7735万 | -0.97% | 15.4 | 0.39 |
| 05/18 | 1,643 | 1,674 | 1,643 | 1,674 | +2.14% | 3,700 | 133億830万 | -4.23% | 14.87 | 0.38 |
| 05/17 | 1,644 | 1,677 | 1,637 | 1,639 | +0.18% | 2,800 | 130億3005万 | -6.24% | 14.56 | 0.37 |
| 05/16 | 1,631 | 1,665 | 1,631 | 1,636 | +0.37% | 3,100 | 130億620万 | -6.51% | 14.53 | 0.37 |
| 05/15 | 1,621 | 1,650 | 1,603 | 1,630 | -6.11% | 13,200 | 129億5850万 | -6.75% | 14.48 | 0.37 |
| 05/12 | 1,735 | 1,739 | 1,728 | 1,736 | -0.8% | 1,800 | 138億120万 | -0.69% | 15.42 | 0.39 |
| 05/11 | 1,777 | 1,777 | 1,726 | 1,750 | -1.52% | 6,200 | 139億1250万 | +0.4% | 15.55 | 0.39 |
| 05/10 | 1,780 | 1,780 | 1,754 | 1,777 | -0.56% | 600 | 141億2715万 | +2.36% | 15.79 | 0.4 |
| 05/09 | 1,741 | 1,787 | 1,741 | 1,787 | +2.64% | 3,700 | 142億665万 | +3.35% | 15.88 | 0.4 |
| 05/08 | 1,743 | 1,747 | 1,741 | 1,741 | -1.14% | 2,100 | 138億4095万 | +1.1% | 15.47 | 0.39 |
| 05/02 | 1,829 | 1,829 | 1,741 | 1,761 | -1.84% | 5,900 | 139億9995万 | +2.62% | 15.65 | 0.4 |
| 05/01 | 1,865 | 1,865 | 1,794 | 1,794 | -3.55% | 6,700 | 142億6230万 | +4.97% | 15.94 | 0.4 |
| 04/28 | 1,805 | 1,860 | 1,805 | 1,860 | +1.58% | 8,200 | 147億8700万 | +9.35% | 16.52 | 0.42 |
| 04/27 | 1,792 | 1,838 | 1,792 | 1,831 | +2.23% | 11,400 | 145億5645万 | +8.34% | 16.27 | 0.41 |
| 04/26 | 1,783 | 1,799 | 1,750 | 1,791 | -1.27% | 17,700 | 142億3845万 | +6.61% | 15.91 | 0.4 |
| 04/25 | 1,846 | 1,846 | 1,781 | 1,814 | -1.68% | 9,100 | 144億2130万 | +8.56% | 16.12 | 0.41 |
| 04/24 | 1,808 | 1,866 | 1,801 | 1,845 | +2.22% | 11,900 | 146億6775万 | +11.14% | 16.39 | 0.42 |
| 04/21 | 1,774 | 1,815 | 1,774 | 1,805 | +1.18% | 19,200 | 143億4975万 | +9.53% | 16.04 | 0.41 |
| 04/20 | 1,748 | 1,784 | 1,745 | 1,784 | +2.47% | 6,900 | 141億8280万 | +8.91% | 15.85 | 0.4 |
| 04/19 | 1,752 | 1,752 | 1,741 | 1,741 | -0.51% | 4,200 | 138億4095万 | +6.88% | 15.47 | 0.39 |
| 04/18 | 1,730 | 1,750 | 1,730 | 1,750 | +1.39% | 4,000 | 139億1250万 | +7.96% | 15.55 | 0.39 |
| 04/17 | 1,727 | 1,731 | 1,719 | 1,726 | -0.17% | 10,500 | 137億2170万 | +6.94% | 15.33 | 0.39 |
| 04/14 | 1,715 | 1,737 | 1,715 | 1,729 | +0.93% | 6,100 | 137億4555万 | +7.52% | 15.36 | 0.39 |
| 04/13 | 1,712 | 1,714 | 1,700 | 1,713 | -0.12% | 2,800 | 136億1835万 | +6.93% | 15.22 | 0.39 |
| 04/12 | 1,699 | 1,715 | 1,677 | 1,715 | +2.27% | 10,300 | 136億3425万 | +7.46% | 15.24 | 0.39 |
| 04/11 | 1,680 | 1,700 | 1,676 | 1,677 | -0.18% | 5,500 | 133億3215万 | +5.41% | 14.9 | 0.38 |
| 04/10 | 1,680 | 1,686 | 1,638 | 1,680 | +0.12% | 17,100 | 133億5600万 | +5.86% | 14.93 | 0.38 |
| 04/07 | 1,600 | 1,749 | 1,600 | 1,678 | +5.27% | 26,000 | 133億4010万 | +6.07% | 14.91 | 0.38 |
| 04/05 | 1,610 | 1,611 | 1,593 | 1,594 | -0.99% | 2,600 | 126億7230万 | +1.08% | 14.16 | 0.36 |
| 04/04 | 1,612 | 1,623 | 1,602 | 1,610 | -0.12% | 6,600 | 127億9950万 | +2.29% | 14.3 | 0.36 |
| 04/03 | 1,600 | 1,613 | 1,600 | 1,612 | +1.07% | 5,300 | 128億1540万 | +2.61% | 14.32 | 0.36 |
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。
