ムサシ（7521）の株価チャート
2024/03/29～2024/08/22
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 | ||||||||||
| 08/22 | 1,739 | 1,741 | 1,725 | 1,740 | 0% | 1,900 | 138億3300万 | +0.23% | 3.45 | 0.35 |
| 08/21 | 1,745 | 1,745 | 1,715 | 1,740 | -0.29% | 5,200 | 138億3300万 | +0.12% | 3.45 | 0.35 |
| 08/20 | 1,749 | 1,749 | 1,730 | 1,745 | 0% | 1,500 | 138億7275万 | +0.29% | 3.46 | 0.35 |
| 08/19 | 1,715 | 1,745 | 1,711 | 1,745 | +2.05% | 3,800 | 138億7275万 | +0.17% | 3.46 | 0.35 |
| 08/16 | 1,710 | 1,713 | 1,700 | 1,710 | 0% | 1,400 | 135億9450万 | -1.95% | 3.4 | 0.34 |
| 08/15 | 1,715 | 1,715 | 1,661 | 1,710 | -1.16% | 6,100 | 135億9450万 | -2.17% | 3.4 | 0.34 |
| 08/14 | 1,664 | 1,746 | 1,657 | 1,730 | +5.23% | 10,300 | 137億5350万 | -1.2% | 3.43 | 0.35 |
| 08/13 | 1,660 | 1,660 | 1,643 | 1,644 | -1.5% | 700 | 130億6980万 | -6.27% | 3.26 | 0.33 |
| 08/09 | 1,669 | 1,674 | 1,645 | 1,669 | 0% | 8,100 | 132億6855万 | -5.17% | 3.31 | 0.33 |
| 08/08 | 1,650 | 1,669 | 1,623 | 1,669 | +1.15% | 800 | 132億6855万 | -5.49% | 3.31 | 0.33 |
| 08/07 | 1,605 | 1,670 | 1,601 | 1,650 | +0.3% | 10,300 | 131億1750万 | -6.83% | 3.28 | 0.33 |
| 08/06 | 1,604 | 1,670 | 1,604 | 1,645 | +0.86% | 5,900 | 130億7775万 | -7.43% | 3.27 | 0.33 |
| 08/05 | 1,691 | 1,711 | 1,631 | 1,631 | -6.75% | 7,000 | 129億6645万 | -8.58% | 3.24 | 0.33 |
| 08/02 | 1,751 | 1,751 | 1,630 | 1,749 | -1.02% | 12,500 | 139億455万 | -2.29% | 3.47 | 0.35 |
| 08/01 | 1,770 | 1,770 | 1,760 | 1,767 | -0.17% | 1,100 | 140億4765万 | -1.4% | 3.51 | 0.35 |
| 07/31 | 1,771 | 1,771 | 1,762 | 1,770 | -0.17% | 3,400 | 140億7150万 | -1.34% | 3.51 | 0.36 |
| 07/30 | 1,779 | 1,782 | 1,771 | 1,773 | -0.39% | 800 | 140億9535万 | -1.23% | 3.52 | 0.36 |
| 07/29 | 1,781 | 1,781 | 1,762 | 1,780 | -0.06% | 2,000 | 141億5100万 | -0.89% | 3.53 | 0.36 |
| 07/26 | 1,781 | 1,790 | 1,780 | 1,781 | -0.06% | 1,100 | 141億5895万 | -0.95% | 3.54 | 0.36 |
| 07/25 | 1,780 | 1,785 | 1,775 | 1,782 | +0.11% | 5,100 | 141億6690万 | -0.94% | 3.54 | 0.36 |
| 07/24 | 1,797 | 1,798 | 1,775 | 1,780 | -0.95% | 2,300 | 141億5100万 | -1.06% | 3.53 | 0.36 |
| 07/23 | 1,795 | 1,797 | 1,793 | 1,797 | -0.11% | 5,600 | 142億8615万 | -0.17% | 3.57 | 0.36 |
| 07/22 | 1,796 | 1,799 | 1,756 | 1,799 | +0.22% | 7,100 | 143億205万 | -0.06% | 3.57 | 0.36 |
| 07/19 | 1,798 | 1,799 | 1,795 | 1,795 | 0% | 2,700 | 142億7025万 | -0.28% | 3.56 | 0.36 |
| 07/18 | 1,795 | 1,803 | 1,795 | 1,795 | -0.11% | 2,000 | 142億7025万 | -0.28% | 3.56 | 0.36 |
| 07/17 | 1,795 | 1,797 | 1,795 | 1,797 | +0.11% | 3,200 | 142億8615万 | -0.17% | 3.57 | 0.36 |
| 07/16 | 1,795 | 1,796 | 1,795 | 1,795 | +0.06% | 5,000 | 142億7025万 | -0.28% | 3.56 | 0.36 |
| 07/12 | 1,797 | 1,797 | 1,794 | 1,794 | -0.22% | 700 | 142億6230万 | -0.33% | 3.56 | 0.36 |
| 07/11 | 1,795 | 1,798 | 1,790 | 1,798 | +0.17% | 1,900 | 142億9410万 | -0.11% | 3.57 | 0.36 |
| 07/10 | 1,798 | 1,798 | 1,787 | 1,795 | -0.17% | 6,400 | 142億7025万 | -0.28% | 3.56 | 0.36 |
| 07/09 | 1,799 | 1,801 | 1,798 | 1,798 | 0% | 1,500 | 142億9410万 | -0.06% | 3.57 | 0.36 |
| 07/08 | 1,798 | 1,800 | 1,798 | 1,798 | -0.06% | 1,800 | 142億9410万 | -0.06% | 3.57 | 0.36 |
| 07/05 | 1,805 | 1,805 | 1,797 | 1,799 | -0.39% | 3,100 | 143億205万 | 0% | 3.57 | 0.36 |
| 07/04 | 1,805 | 1,807 | 1,799 | 1,806 | +0.11% | 3,100 | 143億5770万 | +0.33% | 3.59 | 0.36 |
| 07/03 | 1,809 | 1,810 | 1,801 | 1,804 | +0.11% | 5,500 | 143億4180万 | +0.28% | 3.58 | 0.36 |
| 07/02 | 1,810 | 1,810 | 1,801 | 1,802 | -0.39% | 3,700 | 143億2590万 | +0.17% | 3.58 | 0.36 |
| 07/01 | 1,803 | 1,810 | 1,800 | 1,809 | +0.56% | 1,100 | 143億8155万 | +0.56% | 3.59 | 0.36 |
| 06/28 | 1,803 | 1,804 | 1,799 | 1,799 | +0.06% | 900 | 143億205万 | 0% | 3.57 | 0.36 |
| 06/27 | 1,803 | 1,805 | 1,795 | 1,798 | -0.11% | 3,700 | 142億9410万 | -0.06% | 3.57 | 0.36 |
| 06/26 | 1,800 | 1,805 | 1,800 | 1,800 | +0.06% | 700 | 143億1000万 | +0.06% | 3.57 | 0.36 |
| 06/25 | 1,809 | 1,812 | 1,797 | 1,799 | -0.44% | 11,700 | 143億205万 | -0.06% | 3.57 | 0.36 |
| 06/24 | 1,810 | 1,810 | 1,806 | 1,807 | -0.33% | 3,800 | 143億6565万 | +0.39% | 3.59 | 0.36 |
| 06/21 | 1,807 | 1,813 | 1,806 | 1,813 | +0.39% | 4,300 | 144億1335万 | +0.67% | 3.6 | 0.36 |
| 06/20 | 1,807 | 1,809 | 1,802 | 1,806 | +0.44% | 1,800 | 143億5770万 | +0.28% | 3.59 | 0.36 |
| 06/19 | 1,800 | 1,801 | 1,798 | 1,798 | -0.11% | 1,700 | 142億9410万 | -0.17% | 3.57 | 0.36 |
| 06/18 | 1,824 | 1,824 | 1,796 | 1,800 | +0.17% | 7,600 | 143億1000万 | -0.06% | 3.57 | 0.36 |
| 06/17 | 1,798 | 1,800 | 1,797 | 1,797 | -0.17% | 1,400 | 142億8615万 | -0.22% | 3.57 | 0.36 |
| 06/14 | 1,799 | 1,801 | 1,795 | 1,800 | +0.17% | 3,400 | 143億1000万 | -0.11% | 3.57 | 0.36 |
| 06/13 | 1,801 | 1,804 | 1,797 | 1,797 | +0.11% | 800 | 142億8615万 | -0.28% | 3.57 | 0.36 |
| 06/12 | 1,795 | 1,801 | 1,795 | 1,795 | -0.28% | 1,500 | 142億7025万 | -0.39% | 3.56 | 0.36 |
| 06/11 | 1,800 | 1,805 | 1,788 | 1,800 | +0.17% | 10,400 | 143億1000万 | -0.11% | 3.57 | 0.36 |
| 06/10 | 1,790 | 1,800 | 1,790 | 1,797 | +0.62% | 1,100 | 142億8615万 | -0.33% | 3.57 | 0.36 |
| 06/07 | 1,786 | 1,795 | 1,786 | 1,786 | +0.06% | 2,800 | 141億9870万 | -1% | 3.55 | 0.36 |
| 06/06 | 1,790 | 1,790 | 1,783 | 1,785 | 0% | 5,900 | 141億9075万 | -1.05% | 3.54 | 0.36 |
| 06/05 | 1,801 | 1,803 | 1,778 | 1,785 | -0.89% | 11,800 | 141億9075万 | -1.11% | 3.54 | 0.36 |
| 06/04 | 1,801 | 1,805 | 1,800 | 1,801 | 0% | 1,800 | 143億1795万 | -0.28% | 3.58 | 0.36 |
| 06/03 | 1,801 | 1,805 | 1,800 | 1,801 | -0.11% | 3,700 | 143億1795万 | -0.33% | 3.58 | 0.36 |
| 05/31 | 1,801 | 1,805 | 1,800 | 1,803 | +0.17% | 1,500 | 143億3385万 | -0.28% | 3.58 | 0.36 |
| 05/30 | 1,801 | 1,801 | 1,797 | 1,800 | 0% | 1,400 | 143億1000万 | -0.44% | 3.57 | 0.36 |
| 05/29 | 1,800 | 1,805 | 1,800 | 1,800 | 0% | 700 | 143億1000万 | -0.5% | 3.57 | 0.36 |
| 05/28 | 1,805 | 1,807 | 1,800 | 1,800 | 0% | 700 | 143億1000万 | -0.55% | 3.57 | 0.36 |
| 05/27 | 1,805 | 1,805 | 1,798 | 1,800 | -0.28% | 4,400 | 143億1000万 | -0.61% | 3.57 | 0.36 |
| 05/24 | 1,793 | 1,808 | 1,793 | 1,805 | 0% | 3,500 | 143億4975万 | -0.39% | 3.58 | 0.36 |
| 05/23 | 1,808 | 1,810 | 1,800 | 1,805 | -0.22% | 5,800 | 143億4975万 | -0.44% | 3.58 | 0.36 |
| 05/22 | 1,818 | 1,818 | 1,808 | 1,809 | -0.5% | 4,400 | 143億8155万 | -0.28% | 3.59 | 0.36 |
| 05/21 | 1,828 | 1,829 | 1,813 | 1,818 | -0.55% | 5,800 | 144億5310万 | +0.11% | 3.61 | 0.36 |
| 05/20 | 1,810 | 1,828 | 1,808 | 1,828 | +1.11% | 20,000 | 145億3260万 | +0.66% | 3.63 | 0.37 |
| 05/17 | 1,811 | 1,812 | 1,803 | 1,808 | -0.22% | 3,400 | 143億7360万 | -0.5% | 3.59 | 0.36 |
| 05/16 | 1,810 | 1,814 | 1,800 | 1,812 | +0.44% | 5,200 | 144億540万 | -0.33% | 3.6 | 0.36 |
| 05/15 | 1,805 | 1,806 | 1,801 | 1,804 | +0.22% | 500 | 143億4180万 | -0.82% | 3.58 | 0.36 |
| 05/14 | 1,805 | 1,805 | 1,800 | 1,800 | -0.33% | 4,700 | 143億1000万 | -1.1% | 3.57 | 0.36 |
| 05/13 | 1,808 | 1,815 | 1,803 | 1,806 | +0.06% | 1,500 | 143億5770万 | -0.82% | 3.59 | 0.36 |
| 05/10 | 1,803 | 1,810 | 1,803 | 1,805 | +0.17% | 1,400 | 143億4975万 | -0.93% | 3.58 | 0.36 |
| 05/09 | 1,808 | 1,808 | 1,802 | 1,802 | 0% | 1,500 | 143億2590万 | -1.15% | 3.58 | 0.36 |
| 05/08 | 1,803 | 1,808 | 1,802 | 1,802 | -0.61% | 4,500 | 143億2590万 | -1.21% | 3.58 | 0.36 |
| 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 |
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。
