ムサシ（7521）の株価チャート
2023/12/06～2024/05/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 05/07 | 1,811 | 1,815 | 1,804 | 1,813 | +0.11% | 3,300 | 144億1335万 | -0.66% | 3.6 | 0.36 |
| 05/02 | 1,802 | 1,811 | 1,801 | 1,811 | +0.56% | 1,200 | 143億9745万 | -0.82% | 3.6 | 0.36 |
| 05/01 | 1,811 | 1,811 | 1,801 | 1,801 | -0.33% | 5,100 | 143億1795万 | -1.48% | 3.58 | 0.36 |
| 04/30 | 1,815 | 1,815 | 1,806 | 1,807 | -0.5% | 5,100 | 143億6565万 | -1.26% | 3.59 | 0.36 |
| 04/26 | 1,816 | 1,820 | 1,816 | 1,816 | +0.11% | 1,200 | 144億3720万 | -0.87% | 3.61 | 0.36 |
| 04/25 | 1,819 | 1,819 | 1,814 | 1,814 | -0.27% | 1,100 | 144億2130万 | -1.09% | 3.6 | 0.36 |
| 04/24 | 1,822 | 1,823 | 1,810 | 1,819 | -0.16% | 4,200 | 144億6105万 | -0.98% | 3.61 | 0.36 |
| 04/23 | 1,825 | 1,827 | 1,816 | 1,822 | -0.16% | 4,000 | 144億8490万 | -0.87% | 3.62 | 0.37 |
| 04/22 | 1,820 | 1,832 | 1,820 | 1,825 | +0.55% | 1,800 | 145億875万 | -0.76% | 3.62 | 0.37 |
| 04/19 | 1,823 | 1,824 | 1,815 | 1,815 | -0.6% | 3,000 | 144億2925万 | -1.36% | 3.6 | 0.36 |
| 04/18 | 1,835 | 1,835 | 1,821 | 1,826 | -0.71% | 1,900 | 145億1670万 | -0.76% | 3.63 | 0.37 |
| 04/17 | 1,828 | 1,840 | 1,816 | 1,839 | +0.66% | 3,600 | 146億2005万 | -0.11% | 3.65 | 0.37 |
| 04/16 | 1,833 | 1,833 | 1,827 | 1,827 | -0.05% | 1,800 | 145億2465万 | -0.76% | 3.63 | 0.37 |
| 04/15 | 1,845 | 1,845 | 1,826 | 1,828 | -0.71% | 4,100 | 145億3260万 | -0.65% | 3.63 | 0.37 |
| 04/12 | 1,844 | 1,860 | 1,835 | 1,841 | 0% | 5,800 | 146億3595万 | 0% | 3.66 | 0.37 |
| 04/11 | 1,837 | 1,844 | 1,837 | 1,841 | +0.05% | 1,100 | 146億3595万 | 0% | 3.66 | 0.37 |
| 04/10 | 1,840 | 1,847 | 1,833 | 1,840 | 0% | 5,900 | 146億2800万 | -0.05% | 3.65 | 0.37 |
| 04/09 | 1,844 | 1,849 | 1,833 | 1,840 | +0.71% | 4,200 | 146億2800万 | -0.11% | 3.65 | 0.37 |
| 04/08 | 1,839 | 1,839 | 1,827 | 1,827 | +0.11% | 2,000 | 145億2465万 | -0.76% | 3.63 | 0.37 |
| 04/05 | 1,839 | 1,840 | 1,825 | 1,825 | -0.82% | 3,000 | 145億875万 | -0.87% | 3.62 | 0.37 |
| 04/04 | 1,845 | 1,845 | 1,830 | 1,840 | +0.66% | 2,200 | 146億2800万 | -0.05% | 3.65 | 0.37 |
| 04/03 | 1,830 | 1,838 | 1,827 | 1,828 | -0.27% | 1,800 | 145億3260万 | -0.65% | 3.63 | 0.37 |
| 04/02 | 1,832 | 1,850 | 1,832 | 1,833 | +0.16% | 1,500 | 145億7235万 | -0.38% | 3.64 | 0.37 |
| 04/01 | 1,855 | 1,860 | 1,827 | 1,830 | +0.22% | 3,700 | 145億4850万 | -0.6% | 3.63 | 0.37 |
| 03/29 | 1,844 | 1,845 | 1,822 | 1,826 | -0.49% | 4,200 | 145億1670万 | -0.81% | 16.22 | 0.41 |
| 03/28 | 1,823 | 1,842 | 1,819 | 1,835 | -0.49% | 2,200 | 145億8825万 | -0.33% | 16.3 | 0.41 |
| 03/27 | 1,854 | 1,854 | 1,812 | 1,844 | -0.54% | 12,000 | 146億5980万 | +0.22% | 16.38 | 0.42 |
| 03/26 | 1,856 | 1,863 | 1,852 | 1,854 | -0.11% | 1,700 | 147億3930万 | +0.82% | 16.47 | 0.42 |
| 03/25 | 1,853 | 1,856 | 1,853 | 1,856 | -1.07% | 5,400 | 147億5520万 | +1.03% | 16.49 | 0.42 |
| 03/22 | 1,866 | 1,876 | 1,853 | 1,876 | -0.32% | 3,100 | 149億1420万 | +2.18% | 16.67 | 0.42 |
| 03/21 | 1,856 | 1,882 | 1,850 | 1,882 | +1.51% | 10,000 | 149億6190万 | +2.62% | 16.72 | 0.42 |
| 03/19 | 1,835 | 1,857 | 1,835 | 1,854 | +0.22% | 10,400 | 147億3930万 | +1.2% | 16.47 | 0.42 |
| 03/18 | 1,836 | 1,850 | 1,832 | 1,850 | +0.82% | 2,100 | 147億750万 | +0.98% | 16.44 | 0.42 |
| 03/15 | 1,829 | 1,840 | 1,827 | 1,835 | 0% | 1,100 | 145億8825万 | +0.22% | 16.3 | 0.41 |
| 03/14 | 1,836 | 1,836 | 1,833 | 1,835 | -0.81% | 1,100 | 145億8825万 | +0.27% | 16.3 | 0.41 |
| 03/13 | 1,824 | 1,854 | 1,820 | 1,850 | +1.54% | 11,800 | 147億750万 | +1.15% | 16.44 | 0.42 |
| 03/12 | 1,823 | 1,828 | 1,811 | 1,822 | +0.11% | 3,700 | 144億8490万 | -0.38% | 16.19 | 0.41 |
| 03/11 | 1,823 | 1,839 | 1,820 | 1,820 | -1.52% | 2,000 | 144億6900万 | -0.49% | 16.17 | 0.41 |
| 03/08 | 1,829 | 1,848 | 1,822 | 1,848 | +0.54% | 3,300 | 146億9160万 | +0.98% | 16.42 | 0.42 |
| 03/07 | 1,840 | 1,840 | 1,837 | 1,838 | -0.11% | 400 | 146億1210万 | +0.44% | 16.33 | 0.41 |
| 03/06 | 1,850 | 1,850 | 1,830 | 1,840 | -0.54% | 2,800 | 146億2800万 | +0.6% | 16.35 | 0.42 |
| 03/05 | 1,825 | 1,850 | 1,810 | 1,850 | +1.26% | 9,200 | 147億750万 | +1.09% | 16.44 | 0.42 |
| 03/04 | 1,828 | 1,839 | 1,827 | 1,827 | 0% | 1,100 | 145億2465万 | -0.16% | 16.23 | 0.41 |
| 03/01 | 1,821 | 1,827 | 1,821 | 1,827 | +0.22% | 400 | 145億2465万 | -0.22% | 16.23 | 0.41 |
| 02/29 | 1,835 | 1,839 | 1,822 | 1,823 | -0.33% | 500 | 144億9285万 | -0.49% | 16.2 | 0.41 |
| 02/28 | 1,831 | 1,831 | 1,829 | 1,829 | +0.11% | 800 | 145億4055万 | -0.16% | 16.25 | 0.41 |
| 02/27 | 1,849 | 1,849 | 1,816 | 1,827 | -1.24% | 3,000 | 145億2465万 | -0.33% | 16.23 | 0.41 |
| 02/26 | 1,835 | 1,850 | 1,811 | 1,850 | +1.31% | 10,200 | 147億750万 | +0.98% | 16.44 | 0.42 |
| 02/22 | 1,827 | 1,830 | 1,811 | 1,826 | -0.05% | 2,200 | 145億1670万 | -0.22% | 16.22 | 0.41 |
| 02/21 | 1,823 | 1,830 | 1,817 | 1,827 | +0.38% | 2,200 | 145億2465万 | -0.05% | 16.23 | 0.41 |
| 02/20 | 1,808 | 1,820 | 1,798 | 1,820 | +0.83% | 11,700 | 144億6900万 | -0.33% | 16.17 | 0.41 |
| 02/19 | 1,811 | 1,812 | 1,805 | 1,805 | 0% | 2,000 | 143億4975万 | -1.1% | 16.04 | 0.41 |
| 02/16 | 1,828 | 1,828 | 1,801 | 1,805 | -1.26% | 6,800 | 143億4975万 | -1.15% | 16.04 | 0.41 |
| 02/15 | 1,848 | 1,848 | 1,812 | 1,828 | -0.05% | 1,500 | 145億3260万 | +0.05% | 16.24 | 0.41 |
| 02/14 | 1,843 | 1,844 | 1,829 | 1,829 | -0.65% | 400 | 145億4055万 | +0.16% | 16.25 | 0.41 |
| 02/13 | 1,839 | 1,841 | 1,839 | 1,841 | -0.22% | 1,100 | 146億3595万 | +0.88% | 16.36 | 0.42 |
| 02/09 | 1,830 | 1,857 | 1,821 | 1,845 | +0.82% | 6,400 | 146億6775万 | +1.1% | 16.39 | 0.42 |
| 02/08 | 1,803 | 1,830 | 1,800 | 1,830 | +0.66% | 8,400 | 145億4850万 | +0.33% | 16.26 | 0.41 |
| 02/07 | 1,795 | 1,825 | 1,780 | 1,818 | +0.94% | 17,000 | 144億5310万 | -0.33% | 16.15 | 0.41 |
| 02/06 | 1,838 | 1,838 | 1,796 | 1,801 | -2.38% | 7,000 | 143億1795万 | -1.21% | 16 | 0.41 |
| 02/05 | 1,840 | 1,848 | 1,839 | 1,845 | +0.65% | 4,600 | 146億6775万 | +1.15% | 16.39 | 0.42 |
| 02/02 | 1,831 | 1,833 | 1,831 | 1,833 | 0% | 400 | 145億7235万 | +0.55% | 16.28 | 0.41 |
| 02/01 | 1,822 | 1,840 | 1,822 | 1,833 | -0.81% | 1,400 | 145億7235万 | +0.6% | 16.28 | 0.41 |
| 01/31 | 1,850 | 1,850 | 1,834 | 1,848 | +0.98% | 4,100 | 146億9160万 | +1.48% | 16.42 | 0.42 |
| 01/30 | 1,825 | 1,844 | 1,825 | 1,830 | -0.76% | 1,000 | 145億4850万 | +0.55% | 16.26 | 0.41 |
| 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 |
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。
