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

2025/01/28

2024/08/29～2025/01/28

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
2025
01/28	1,661	1,679	1,661	1,670	+0.54%	1,400	132億7650万	+1.27%	3.32	0.34
01/27	1,657	1,665	1,650	1,661	+0.36%	6,200	132億495万	+0.79%	3.3	0.33
01/24	1,636	1,655	1,636	1,655	+1.22%	4,500	131億5725万	+0.42%	3.29	0.33
01/23	1,641	1,642	1,635	1,635	-0.06%	4,800	129億9825万	-0.79%	3.25	0.33
01/22	1,633	1,644	1,633	1,636	+0.25%	3,900	130億620万	-0.85%	3.25	0.33
01/21	1,635	1,641	1,632	1,632	-0.31%	1,800	129億7440万	-1.15%	3.24	0.33
01/20	1,635	1,644	1,632	1,637	+0.31%	1,200	130億1415万	-0.85%	3.25	0.33
01/17	1,635	1,635	1,630	1,632	-0.18%	1,400	129億7440万	-1.15%	3.24	0.33
01/16	1,635	1,649	1,635	1,635	-0.18%	1,100	129億9825万	-0.97%	3.25	0.33
01/15	1,642	1,650	1,637	1,638	-0.24%	3,700	130億2210万	-0.73%	3.25	0.33
01/14	1,650	1,650	1,642	1,642	-0.36%	1,400	130億5390万	-0.48%	3.26	0.33
01/10	1,653	1,654	1,645	1,648	-0.36%	6,100	131億160万	-0.06%	3.27	0.33
01/09	1,657	1,657	1,652	1,654	-0.18%	5,200	131億4930万	+0.3%	3.28	0.33
01/08	1,655	1,660	1,654	1,657	0%	3,300	131億7315万	+0.55%	3.29	0.33
01/07	1,660	1,671	1,656	1,657	0%	3,700	131億7315万	+0.67%	3.29	0.33
01/06	1,671	1,678	1,657	1,657	-0.84%	5,600	131億7315万	+0.73%	3.29	0.33
2024
12/30	1,655	1,685	1,651	1,671	+0.97%	3,100	132億8445万	+1.58%	3.32	0.34
12/27	1,640	1,678	1,640	1,655	+0.98%	2,600	131億5725万	+0.61%	3.29	0.33
12/26	1,650	1,650	1,634	1,639	-0.67%	6,800	130億3005万	-0.3%	3.25	0.33
12/25	1,660	1,660	1,638	1,650	-0.36%	3,800	131億1750万	+0.43%	3.28	0.33
12/24	1,655	1,657	1,645	1,656	-0.06%	5,000	131億6520万	+0.85%	3.29	0.33
12/23	1,663	1,663	1,650	1,657	-0.18%	4,700	131億7315万	+0.98%	3.29	0.33
12/20	1,650	1,664	1,640	1,660	+0.61%	3,900	131億9700万	+1.22%	3.3	0.33
12/19	1,636	1,660	1,636	1,650	+0.36%	6,100	131億1750万	+0.79%	3.28	0.33
12/18	1,654	1,657	1,634	1,644	-0.3%	3,800	130億6980万	+0.49%	3.26	0.33
12/17	1,655	1,655	1,647	1,649	-0.36%	2,900	131億955万	+0.73%	3.27	0.33
12/16	1,657	1,657	1,650	1,655	-0.48%	1,100	131億5725万	+1.04%	3.29	0.33
12/13	1,662	1,675	1,662	1,663	-0.66%	1,900	132億2085万	+1.53%	3.3	0.33
12/12	1,685	1,685	1,661	1,674	+1.21%	15,400	133億830万	+2.2%	3.32	0.34
12/11	1,663	1,672	1,639	1,654	+0.98%	20,800	131億4930万	+1.1%	3.28	0.33
12/10	1,635	1,650	1,631	1,638	+0.06%	4,500	130億2210万	+0.06%	3.25	0.33
12/09	1,626	1,640	1,625	1,637	+0.68%	5,200	130億1415万	-0.06%	3.25	0.33
12/06	1,625	1,632	1,625	1,626	+0.06%	2,700	129億2670万	-0.79%	3.23	0.33
12/05	1,627	1,629	1,625	1,625	-0.18%	4,600	129億1875万	-1.04%	3.23	0.33
12/04	1,627	1,633	1,625	1,628	-0.12%	2,500	129億4260万	-1.03%	3.23	0.33
12/03	1,626	1,636	1,625	1,630	+0.06%	3,900	129億5850万	-0.91%	3.24	0.33
12/02	1,630	1,641	1,629	1,629	-0.06%	2,200	129億5055万	-1.09%	3.23	0.33
11/29	1,627	1,633	1,625	1,630	+0.25%	2,800	129億5850万	-1.03%	3.24	0.33
11/28	1,628	1,640	1,625	1,626	-0.12%	3,300	129億2670万	-1.39%	3.23	0.33
11/27	1,654	1,654	1,623	1,628	-1.57%	4,800	129億4260万	-1.33%	3.23	0.33
11/26	1,644	1,655	1,637	1,654	-0.18%	6,200	131億4930万	+0.06%	3.28	0.33
11/25	1,642	1,660	1,626	1,657	+1.47%	15,400	131億7315万	+0.12%	3.29	0.33
11/22	1,629	1,633	1,615	1,633	+0.74%	9,000	129億8235万	-1.45%	3.24	0.33
11/21	1,635	1,635	1,620	1,621	-0.25%	8,400	128億8695万	-2.35%	3.22	0.33
11/20	1,621	1,635	1,620	1,625	-0.61%	4,900	129億1875万	-2.29%	3.23	0.33
11/19	1,620	1,641	1,620	1,635	+0.74%	10,600	129億9825万	-1.92%	3.25	0.33
11/18	1,598	1,623	1,598	1,623	+1.56%	8,700	129億285万	-2.81%	3.22	0.33
11/15	1,605	1,610	1,573	1,598	-1.05%	23,400	127億410万	-4.54%	3.17	0.32
11/14	1,662	1,662	1,605	1,615	-2.89%	20,800	128億3925万	-3.93%	3.21	0.32
11/13	1,678	1,678	1,633	1,663	-1.01%	13,200	132億2085万	-1.36%	3.3	0.33
11/12	1,660	1,685	1,658	1,680	+2.07%	12,100	133億5600万	-0.53%	3.34	0.34
11/11	1,675	1,675	1,641	1,646	-1.79%	5,300	130億8570万	-2.66%	3.27	0.33
11/08	1,633	1,676	1,633	1,676	+2.76%	16,100	133億2420万	-1.12%	3.33	0.34
11/07	1,659	1,659	1,625	1,631	-1.69%	18,300	129億6645万	-4.06%	3.24	0.33
11/06	1,660	1,661	1,634	1,659	-0.48%	10,700	131億8905万	-2.93%	3.29	0.33
11/05	1,678	1,679	1,643	1,667	-0.54%	8,100	132億5265万	-3.03%	3.31	0.33
11/01	1,666	1,684	1,666	1,676	-0.59%	6,600	133億2420万	-2.9%	3.33	0.34
10/31	1,686	1,700	1,664	1,686	-1.06%	20,800	134億370万	-2.54%	3.35	0.34
10/30	1,799	1,807	1,663	1,704	+4.67%	222,200	135億4680万	-1.67%	3.38	0.34
10/29	1,675	1,675	1,627	1,628	-2.98%	19,700	129億4260万	-6.17%	3.23	0.33
10/28	1,614	1,680	1,614	1,678	+2.07%	15,100	133億4010万	-3.56%	3.33	0.34
10/25	1,654	1,676	1,629	1,644	-1.02%	8,300	130億6980万	-5.63%	3.26	0.33
10/24	1,646	1,679	1,643	1,661	-0.42%	9,200	132億495万	-4.87%	3.3	0.33
10/23	1,664	1,700	1,632	1,668	-1.65%	32,700	132億6060万	-4.69%	3.31	0.33
10/22	1,698	1,725	1,665	1,696	0%	37,900	134億8320万	-3.25%	3.37	0.34
10/21	1,690	1,715	1,690	1,696	-0.99%	8,600	134億8320万	-3.36%	3.37	0.34
10/18	1,699	1,713	1,664	1,713	+0.76%	12,500	136億1835万	-2.5%	3.4	0.34
10/17	1,710	1,721	1,692	1,700	-0.58%	10,100	135億1500万	-3.35%	3.38	0.34
10/16	1,712	1,728	1,700	1,710	-0.52%	9,800	135億9450万	-2.84%	3.4	0.34
10/15	1,724	1,730	1,705	1,719	+0.23%	9,700	136億6605万	-2.39%	3.41	0.34
10/11	1,723	1,730	1,700	1,715	-0.46%	10,000	136億3425万	-2.61%	3.41	0.34
10/10	1,766	1,766	1,663	1,723	-2.38%	21,000	136億9785万	-2.27%	3.42	0.35
10/09	1,741	1,770	1,733	1,765	+1.38%	12,100	140億3175万	+0.11%	3.5	0.35
10/08	1,732	1,742	1,710	1,741	+0.52%	9,200	138億4095万	-1.19%	3.46	0.35
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

ムサシ（7521）の株価チャート

2024/08/29～2025/01/28

株価推移

開示資料

決算

株式

チャート