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

2024/01/04

2023/08/07～2024/01/04

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
2024
01/04	1,883	1,883	1,830	1,830	+0.38%	1,700	145億4850万	+0.33%	16.26	0.41
2023
12/29	1,801	1,823	1,801	1,823	+1.05%	1,500	144億9285万	0%	16.2	0.41
12/28	1,802	1,804	1,802	1,804	-0.88%	500	143億4180万	-1.04%	16.03	0.41
12/27	1,811	1,820	1,801	1,820	+0.17%	4,000	144億6900万	-0.16%	16.17	0.41
12/26	1,823	1,823	1,815	1,817	-0.06%	500	144億4515万	-0.33%	16.14	0.41
12/25	1,846	1,846	1,811	1,818	+0.44%	2,200	144億5310万	-0.27%	16.15	0.41
12/22	1,813	1,820	1,810	1,810	-0.49%	2,500	143億8950万	-0.66%	16.08	0.41
12/21	1,829	1,829	1,810	1,819	-0.55%	3,500	144億6105万	-0.16%	16.16	0.41
12/20	1,870	1,870	1,829	1,829	-0.05%	1,000	145億4055万	+0.38%	16.25	0.41
12/19	1,830	1,830	1,830	1,830	+0.27%	100	145億4850万	+0.49%	16.26	0.41
12/18	1,850	1,850	1,814	1,825	-0.92%	2,800	145億875万	+0.27%	16.21	0.41
12/15	1,854	1,874	1,824	1,842	-2.28%	3,100	146億4390万	+1.21%	16.36	0.42
12/14	1,893	1,895	1,854	1,885	+1.56%	5,300	149億8575万	+3.63%	16.75	0.43
12/13	1,854	1,870	1,851	1,856	+0.32%	7,500	147億5520万	+2.26%	16.49	0.42
12/12	1,860	1,860	1,835	1,850	+1.26%	8,200	147億750万	+2.04%	16.44	0.42
12/11	1,821	1,848	1,821	1,827	+0.77%	3,000	145億2465万	+0.83%	16.23	0.41
12/08	1,812	1,823	1,812	1,813	-0.28%	1,200	144億1335万	+0.11%	16.11	0.41
12/07	1,812	1,822	1,812	1,818	-0.33%	700	144億5310万	+0.39%	16.15	0.41
12/06	1,817	1,825	1,812	1,824	+0.77%	1,300	145億80万	+0.72%	16.2	0.41
12/05	1,805	1,811	1,791	1,810	+0.11%	3,200	143億8950万	0%	16.08	0.41
12/04	1,815	1,815	1,808	1,808	-0.17%	600	143億7360万	-0.11%	16.06	0.41
12/01	1,818	1,820	1,802	1,811	+0.06%	2,300	143億9745万	+0.06%	16.09	0.41
11/30	1,810	1,817	1,810	1,810	-0.06%	5,000	143億8950万	0%	16.08	0.41
11/29	1,800	1,818	1,800	1,811	+0.06%	1,200	143億9745万	0%	16.09	0.41
11/28	1,811	1,818	1,784	1,810	-0.06%	15,700	143億8950万	-0.11%	16.08	0.41
11/27	1,810	1,820	1,810	1,811	-0.22%	2,500	143億9745万	-0.11%	16.09	0.41
11/24	1,825	1,825	1,810	1,815	+0.11%	3,900	144億2925万	+0.06%	16.12	0.41
11/22	1,812	1,820	1,811	1,813	+0.06%	1,600	144億1335万	0%	16.11	0.41
11/21	1,815	1,824	1,811	1,812	+0.11%	700	144億540万	-0.11%	16.1	0.41
11/20	1,822	1,850	1,774	1,810	0%	11,300	143億8950万	-0.28%	16.08	0.41
11/17	1,810	1,819	1,800	1,810	0%	2,200	143億8950万	-0.39%	16.08	0.41
11/16	1,791	1,811	1,791	1,810	0%	13,000	143億8950万	-0.49%	16.08	0.41
11/15	1,803	1,820	1,800	1,810	0%	6,400	143億8950万	-0.55%	16.08	0.41
11/14	1,770	1,814	1,770	1,810	0%	3,000	143億8950万	-0.66%	16.08	0.41
11/10	1,793	1,816	1,793	1,810	0%	8,800	143億8950万	-0.71%	16.08	0.41
11/09	1,795	1,814	1,755	1,810	0%	13,500	143億8950万	-0.71%	16.08	0.41
11/08	1,783	1,813	1,782	1,810	+0.67%	8,200	143億8950万	-0.88%	16.08	0.41
11/07	1,816	1,820	1,798	1,798	-0.99%	1,500	142億9410万	-1.64%	15.97	0.41
11/06	1,809	1,816	1,730	1,816	+0.33%	18,400	144億3720万	-0.77%	16.13	0.41
11/02	1,796	1,814	1,793	1,810	+0.5%	2,600	143億8950万	-1.15%	16.08	0.41
11/01	1,815	1,815	1,801	1,801	-0.55%	600	143億1795万	-1.69%	16	0.41
10/31	1,800	1,811	1,771	1,811	-0.11%	3,200	143億9745万	-1.15%	16.09	0.41
10/30	1,774	1,814	1,774	1,813	-0.06%	13,100	144億1335万	-1.09%	16.11	0.41
10/27	1,799	1,814	1,728	1,814	-0.06%	19,100	144億2130万	-1.09%	16.12	0.41
10/26	1,788	1,815	1,785	1,815	+1.4%	21,400	144億2925万	-1.09%	16.12	0.41
10/25	1,829	1,839	1,767	1,790	-1.65%	24,000	142億3050万	-2.56%	15.9	0.4
10/24	1,821	1,837	1,810	1,820	-0.82%	2,800	144億6900万	-0.98%	16.17	0.41
10/23	1,834	1,838	1,802	1,835	-0.6%	6,700	145億8825万	-0.33%	16.3	0.41
10/20	1,835	1,846	1,814	1,846	+0.6%	3,000	146億7570万	+0.27%	16.4	0.42
10/19	1,817	1,844	1,817	1,835	+1.05%	2,600	145億8825万	-0.27%	16.3	0.41
10/18	1,803	1,829	1,796	1,816	+0.55%	3,500	144億3720万	-1.14%	16.13	0.41
10/17	1,832	1,840	1,801	1,806	-1.31%	3,500	143億5770万	-1.53%	16.05	0.41
10/16	1,856	1,856	1,824	1,830	-1.08%	1,500	145億4850万	0%	16.26	0.41
10/13	1,858	1,858	1,828	1,850	-0.43%	2,100	147億750万	+1.31%	16.44	0.42
10/12	1,850	1,866	1,834	1,858	+0.43%	3,400	147億7110万	+1.98%	16.51	0.42
10/11	1,855	1,855	1,830	1,850	+0.71%	8,600	147億750万	+1.87%	16.44	0.42
10/10	1,842	1,848	1,766	1,837	-0.54%	11,200	146億415万	+1.44%	16.32	0.41
10/06	1,829	1,868	1,829	1,847	+0.11%	2,100	146億8365万	+2.21%	16.41	0.42
10/05	1,822	1,902	1,822	1,845	+1.32%	10,100	146億6775万	+2.39%	16.39	0.42
10/04	1,859	1,859	1,800	1,821	-2.67%	10,500	144億7695万	+1.34%	16.18	0.41
10/03	1,900	1,900	1,857	1,871	+0.11%	9,700	148億7445万	+4.35%	16.62	0.42
10/02	1,884	1,885	1,851	1,869	+1.25%	8,600	148億5855万	+4.65%	16.6	0.42
09/29	1,835	1,858	1,835	1,846	+0.65%	1,500	146億7570万	+3.65%	16.4	0.42
09/28	1,830	1,890	1,812	1,834	-0.05%	8,300	145億8030万	+3.32%	16.29	0.41
09/27	1,818	1,895	1,811	1,835	+0.99%	13,800	145億8825万	+3.61%	16.3	0.41
09/26	1,785	1,867	1,785	1,817	-0.98%	57,500	144億4515万	+2.89%	16.14	0.41
09/25	1,859	1,866	1,822	1,835	+0.05%	5,600	145億8825万	+4.2%	16.3	0.41
09/22	1,837	1,859	1,800	1,834	-0.33%	8,000	145億8030万	+4.44%	16.29	0.41
09/21	1,863	1,863	1,831	1,840	-0.59%	4,600	146億2800万	+5.14%	16.35	0.42
09/20	1,844	1,851	1,827	1,851	+2.21%	4,800	147億1545万	+6.01%	16.44	0.42
09/19	1,908	1,908	1,760	1,811	-5.18%	11,900	143億9745万	+4.08%	16.09	0.41
09/15	1,859	1,917	1,840	1,910	+4.03%	15,800	151億8450万	+9.96%	16.97	0.43
09/14	1,808	1,872	1,808	1,836	+1.21%	12,200	145億9620万	+6.19%	16.31	0.41
09/13	1,794	1,830	1,767	1,814	+2.72%	17,800	144億2130万	+5.22%	16.12	0.41
09/12	1,745	1,770	1,735	1,766	+2.2%	6,300	140億3970万	+2.73%	15.69	0.4
09/11	1,726	1,740	1,726	1,728	+0.29%	1,500	137億3760万	+0.7%	15.35	0.39
09/08	1,730	1,730	1,722	1,723	-0.4%	1,500	136億9785万	+0.53%	15.31	0.39
09/07	1,742	1,742	1,724	1,730	-0.17%	1,600	137億5350万	+0.99%	15.37	0.39
09/06	1,726	1,740	1,726	1,733	+0.41%	2,400	137億7735万	+1.23%	15.4	0.39
09/05	1,726	1,728	1,726	1,726	0%	500	137億2170万	+0.94%	15.33	0.39
09/04	1,720	1,726	1,713	1,726	+0.35%	2,400	137億2170万	+0.99%	15.33	0.39
09/01	1,722	1,730	1,720	1,720	-0.12%	2,600	136億7400万	+0.64%	15.28	0.39
08/31	1,709	1,722	1,709	1,722	0%	3,700	136億8990万	+0.76%	15.3	0.39
08/30	1,715	1,728	1,715	1,722	+0.06%	1,400	136億8990万	+0.82%	15.3	0.39
08/29	1,718	1,721	1,710	1,721	+0.64%	1,100	136億8195万	+0.76%	15.29	0.39
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

ムサシ（7521）の株価チャート

2023/08/07～2024/01/04

株価推移

開示資料

決算

株式

チャート