ムサシ（7521）の株価チャート
2024/05/15～2024/10/07
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 | ||||||||||
| 10/07 | 1,755 | 1,764 | 1,721 | 1,732 | -0.97% | 12,500 | 137億6940万 | -1.7% | 3.44 | 0.35 |
| 10/04 | 1,747 | 1,749 | 1,722 | 1,749 | +0.23% | 18,300 | 139億455万 | -0.74% | 3.47 | 0.35 |
| 10/03 | 1,790 | 1,798 | 1,711 | 1,745 | -2.46% | 20,500 | 138億7275万 | -0.96% | 3.46 | 0.35 |
| 10/02 | 1,871 | 1,871 | 1,760 | 1,789 | -4.33% | 19,000 | 142億2255万 | +1.53% | 3.55 | 0.36 |
| 10/01 | 1,910 | 1,910 | 1,850 | 1,870 | -1.42% | 42,300 | 148億6650万 | +6.25% | 3.71 | 0.38 |
| 09/30 | 1,874 | 1,917 | 1,850 | 1,897 | +3.44% | 82,100 | 150億8115万 | +8.15% | 3.77 | 0.38 |
| 09/27 | 1,800 | 1,849 | 1,795 | 1,834 | +2.52% | 30,500 | 145億8030万 | +4.92% | 3.64 | 0.37 |
| 09/26 | 1,775 | 1,790 | 1,756 | 1,789 | +1.07% | 8,700 | 142億2255万 | +2.58% | 3.55 | 0.36 |
| 09/25 | 1,758 | 1,787 | 1,746 | 1,770 | +1.03% | 5,000 | 140億7150万 | +1.61% | 3.51 | 0.36 |
| 09/24 | 1,758 | 1,764 | 1,740 | 1,752 | +0.69% | 3,400 | 139億2840万 | +0.63% | 3.48 | 0.35 |
| 09/20 | 1,736 | 1,747 | 1,735 | 1,740 | +0.29% | 2,000 | 138億3300万 | 0% | 3.45 | 0.35 |
| 09/19 | 1,750 | 1,752 | 1,730 | 1,735 | -0.34% | 4,200 | 137億9325万 | -0.17% | 3.44 | 0.35 |
| 09/18 | 1,750 | 1,753 | 1,741 | 1,741 | -0.68% | 5,700 | 138億4095万 | +0.17% | 3.46 | 0.35 |
| 09/17 | 1,755 | 1,773 | 1,746 | 1,753 | +0.52% | 1,200 | 139億3635万 | +1.1% | 3.48 | 0.35 |
| 09/13 | 1,771 | 1,773 | 1,740 | 1,744 | -0.8% | 2,700 | 138億6480万 | +0.75% | 3.46 | 0.35 |
| 09/12 | 1,755 | 1,769 | 1,752 | 1,758 | +0.46% | 2,500 | 139億7610万 | +1.74% | 3.49 | 0.35 |
| 09/11 | 1,742 | 1,755 | 1,740 | 1,750 | +0.46% | 1,200 | 139億1250万 | +1.51% | 3.47 | 0.35 |
| 09/10 | 1,741 | 1,747 | 1,730 | 1,742 | +0.11% | 3,400 | 138億4890万 | +1.34% | 3.46 | 0.35 |
| 09/09 | 1,728 | 1,745 | 1,720 | 1,740 | +0.29% | 4,200 | 138億3300万 | +1.46% | 3.45 | 0.35 |
| 09/06 | 1,725 | 1,748 | 1,725 | 1,735 | +0.58% | 7,400 | 137億9325万 | +1.17% | 3.44 | 0.35 |
| 09/05 | 1,724 | 1,736 | 1,721 | 1,725 | -1.09% | 1,400 | 137億1375万 | +0.47% | 3.42 | 0.35 |
| 09/04 | 1,739 | 1,744 | 1,725 | 1,744 | +0.29% | 4,800 | 138億6480万 | +1.51% | 3.46 | 0.35 |
| 09/03 | 1,745 | 1,777 | 1,739 | 1,739 | +0.06% | 3,400 | 138億2505万 | +1.1% | 3.45 | 0.35 |
| 09/02 | 1,745 | 1,747 | 1,738 | 1,738 | -0.06% | 2,700 | 138億1710万 | +0.99% | 3.45 | 0.35 |
| 08/30 | 1,740 | 1,744 | 1,736 | 1,739 | 0% | 1,800 | 138億2505万 | +0.93% | 3.45 | 0.35 |
| 08/29 | 1,735 | 1,745 | 1,735 | 1,739 | +0.23% | 2,400 | 138億2505万 | +0.81% | 3.45 | 0.35 |
| 08/28 | 1,735 | 1,741 | 1,733 | 1,735 | -0.57% | 2,100 | 137億9325万 | +0.52% | 3.44 | 0.35 |
| 08/27 | 1,732 | 1,745 | 1,731 | 1,745 | +0.29% | 4,800 | 138億7275万 | +0.93% | 3.46 | 0.35 |
| 08/26 | 1,726 | 1,741 | 1,726 | 1,740 | +0.75% | 5,200 | 138億3300万 | +0.52% | 3.45 | 0.35 |
| 08/23 | 1,745 | 1,745 | 1,727 | 1,727 | -0.75% | 3,400 | 137億2965万 | -0.35% | 3.43 | 0.35 |
| 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 |
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。
