ムサシ（7521）の株価チャート
2023/08/30～2024/01/29
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 | ||||||||||
| 01/29 | 1,842 | 1,851 | 1,842 | 1,844 | -0.38% | 500 | 146億5980万 | +1.32% | 16.38 | 0.42 |
| 01/26 | 1,853 | 1,853 | 1,833 | 1,851 | -0.11% | 2,100 | 147億1545万 | +1.7% | 16.44 | 0.42 |
| 01/25 | 1,853 | 1,853 | 1,852 | 1,853 | +0.05% | 1,500 | 147億3135万 | +1.87% | 16.46 | 0.42 |
| 01/24 | 1,833 | 1,853 | 1,830 | 1,852 | +1.04% | 6,600 | 147億2340万 | +1.87% | 16.45 | 0.42 |
| 01/23 | 1,867 | 1,867 | 1,833 | 1,833 | -0.92% | 1,800 | 145億7235万 | +0.77% | 16.28 | 0.41 |
| 01/22 | 1,818 | 1,850 | 1,818 | 1,850 | +1.93% | 13,600 | 147億750万 | +1.65% | 16.44 | 0.42 |
| 01/19 | 1,798 | 1,815 | 1,796 | 1,815 | +1.91% | 2,100 | 144億2925万 | -0.27% | 16.12 | 0.41 |
| 01/18 | 1,785 | 1,786 | 1,777 | 1,781 | +0.23% | 6,200 | 141億5895万 | -2.2% | 15.82 | 0.4 |
| 01/17 | 1,791 | 1,801 | 1,776 | 1,777 | -0.45% | 7,400 | 141億2715万 | -2.47% | 15.79 | 0.4 |
| 01/16 | 1,804 | 1,804 | 1,784 | 1,785 | -0.83% | 8,200 | 141億9075万 | -2.14% | 15.86 | 0.4 |
| 01/15 | 1,819 | 1,833 | 1,798 | 1,800 | -1.21% | 5,500 | 143億1000万 | -1.37% | 15.99 | 0.41 |
| 01/12 | 1,836 | 1,836 | 1,816 | 1,822 | -0.44% | 3,500 | 144億8490万 | -0.22% | 16.19 | 0.41 |
| 01/11 | 1,815 | 1,830 | 1,814 | 1,830 | +1.33% | 1,000 | 145億4850万 | +0.27% | 16.26 | 0.41 |
| 01/10 | 1,793 | 1,827 | 1,793 | 1,806 | +0.28% | 2,900 | 143億5770万 | -0.99% | 16.05 | 0.41 |
| 01/09 | 1,840 | 1,842 | 1,790 | 1,801 | -1.75% | 14,300 | 143億1795万 | -1.32% | 16 | 0.41 |
| 01/05 | 1,859 | 1,859 | 1,833 | 1,833 | +0.16% | 400 | 145億7235万 | +0.44% | 16.28 | 0.41 |
| 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 |
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。
