ムサシ（7521）の株価チャート
2025/02/04～2025/07/01
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 | ||||||||||
| 07/01 | 1,718 | 1,734 | 1,710 | 1,730 | +0.7% | 11,800 | 137億5350万 | +2.13% | 4.21 | 0.33 |
| 06/30 | 1,727 | 1,727 | 1,714 | 1,718 | -0.69% | 7,700 | 136億5810万 | +1.72% | 4.18 | 0.34 |
| 06/27 | 1,709 | 1,730 | 1,705 | 1,730 | +1.23% | 25,600 | 137億5350万 | +2.67% | 4.21 | 0.34 |
| 06/26 | 1,707 | 1,718 | 1,702 | 1,709 | +0.12% | 16,200 | 135億8655万 | +1.67% | 4.15 | 0.34 |
| 06/25 | 1,709 | 1,713 | 1,706 | 1,707 | +0.18% | 9,000 | 135億7065万 | +1.79% | 4.15 | 0.34 |
| 06/24 | 1,701 | 1,715 | 1,701 | 1,704 | +0.18% | 12,900 | 135億4680万 | +1.79% | 4.14 | 0.34 |
| 06/23 | 1,708 | 1,708 | 1,695 | 1,701 | -0.47% | 8,800 | 135億2295万 | +1.86% | 4.14 | 0.34 |
| 06/20 | 1,704 | 1,712 | 1,692 | 1,709 | +0.23% | 24,100 | 135億8655万 | +2.52% | 4.15 | 0.34 |
| 06/19 | 1,708 | 1,708 | 1,699 | 1,705 | -0.18% | 3,700 | 135億5475万 | +2.1% | 4.14 | 0.34 |
| 06/18 | 1,703 | 1,710 | 1,690 | 1,708 | -0.41% | 10,700 | 135億7860万 | +2.34% | 4.15 | 0.34 |
| 06/17 | 1,711 | 1,715 | 1,689 | 1,715 | +1% | 46,600 | 136億3425万 | +2.82% | 4.17 | 0.34 |
| 06/16 | 1,682 | 1,705 | 1,681 | 1,698 | +0.77% | 15,600 | 134億9910万 | +1.8% | 4.13 | 0.33 |
| 06/13 | 1,700 | 1,704 | 1,675 | 1,685 | -0.88% | 16,500 | 133億9575万 | +1.02% | 4.1 | 0.33 |
| 06/12 | 1,690 | 1,701 | 1,690 | 1,700 | +0.65% | 11,700 | 135億1500万 | +1.86% | 4.13 | 0.34 |
| 06/11 | 1,685 | 1,695 | 1,685 | 1,689 | +0.36% | 3,200 | 134億2755万 | +1.26% | 4.11 | 0.33 |
| 06/10 | 1,695 | 1,701 | 1,683 | 1,683 | -0.24% | 8,500 | 133億7985万 | +0.9% | 4.09 | 0.33 |
| 06/09 | 1,705 | 1,705 | 1,685 | 1,687 | -0.41% | 14,700 | 134億1165万 | +1.14% | 4.1 | 0.33 |
| 06/06 | 1,697 | 1,702 | 1,694 | 1,694 | -0.18% | 4,300 | 134億6730万 | +1.56% | 4.12 | 0.33 |
| 06/05 | 1,710 | 1,711 | 1,697 | 1,697 | +0.12% | 11,500 | 134億9115万 | +1.8% | 4.13 | 0.33 |
| 06/04 | 1,706 | 1,714 | 1,695 | 1,695 | -0.64% | 9,900 | 134億7525万 | +1.8% | 4.12 | 0.33 |
| 06/03 | 1,670 | 1,720 | 1,670 | 1,706 | +2.46% | 32,600 | 135億6270万 | +2.65% | 4.15 | 0.34 |
| 06/02 | 1,665 | 1,669 | 1,647 | 1,665 | -0.6% | 10,500 | 132億3675万 | +0.3% | 4.05 | 0.33 |
| 05/30 | 1,633 | 1,675 | 1,621 | 1,675 | +3.27% | 65,800 | 133億1625万 | +0.96% | 4.07 | 0.33 |
| 05/29 | 1,619 | 1,626 | 1,615 | 1,622 | +0.06% | 11,800 | 128億9490万 | -2.17% | 3.94 | 0.32 |
| 05/28 | 1,623 | 1,635 | 1,616 | 1,621 | +0.43% | 29,200 | 128億8695万 | -2.29% | 3.94 | 0.32 |
| 05/27 | 1,618 | 1,624 | 1,614 | 1,614 | -0.25% | 4,900 | 128億3130万 | -2.71% | 3.92 | 0.32 |
| 05/26 | 1,623 | 1,630 | 1,615 | 1,618 | -0.31% | 10,500 | 128億6310万 | -2.47% | 3.93 | 0.32 |
| 05/23 | 1,613 | 1,623 | 1,602 | 1,623 | +0.62% | 12,700 | 129億285万 | -2.11% | 3.95 | 0.32 |
| 05/22 | 1,608 | 1,623 | 1,599 | 1,613 | -0.19% | 15,000 | 128億2335万 | -2.71% | 3.92 | 0.32 |
| 05/21 | 1,614 | 1,625 | 1,608 | 1,616 | -0.12% | 11,500 | 128億4720万 | -2.53% | 3.93 | 0.32 |
| 05/20 | 1,640 | 1,640 | 1,615 | 1,618 | -0.8% | 34,300 | 128億6310万 | -2.41% | 3.93 | 0.32 |
| 05/19 | 1,641 | 1,647 | 1,630 | 1,631 | -7.38% | 88,400 | 129億6645万 | -1.57% | 3.97 | 0.32 |
| 05/16 | 1,703 | 1,775 | 1,687 | 1,761 | +3.96% | 113,300 | 139億9995万 | +6.53% | 4.28 | 0.35 |
| 05/15 | 1,690 | 1,694 | 1,662 | 1,694 | +0.24% | 19,200 | 134億6730万 | +2.92% | 4.12 | 0.33 |
| 05/14 | 1,695 | 1,699 | 1,676 | 1,690 | -0.24% | 17,800 | 134億3550万 | +3.11% | 4.11 | 0.33 |
| 05/13 | 1,721 | 1,738 | 1,661 | 1,694 | -1.34% | 46,900 | 134億6730万 | +3.55% | 4.12 | 0.33 |
| 05/12 | 1,692 | 1,717 | 1,691 | 1,717 | +1.36% | 12,200 | 136億5015万 | +5.08% | 4.17 | 0.34 |
| 05/09 | 1,688 | 1,700 | 1,683 | 1,694 | +0.36% | 4,200 | 134億6730万 | +3.8% | 4.12 | 0.33 |
| 05/08 | 1,685 | 1,693 | 1,680 | 1,688 | +0.18% | 3,300 | 134億1960万 | +3.43% | 4.1 | 0.33 |
| 05/07 | 1,690 | 1,690 | 1,672 | 1,685 | -0.3% | 5,600 | 133億9575万 | +3.25% | 4.1 | 0.33 |
| 05/02 | 1,675 | 1,695 | 1,651 | 1,690 | +0.12% | 15,300 | 134億3550万 | +3.49% | 4.11 | 0.33 |
| 05/01 | 1,683 | 1,706 | 1,674 | 1,688 | +2.3% | 36,900 | 134億1960万 | +3.24% | 4.1 | 0.33 |
| 04/30 | 1,645 | 1,650 | 1,637 | 1,650 | +0.18% | 6,200 | 131億1750万 | +0.73% | 4.01 | 0.33 |
| 04/28 | 1,645 | 1,658 | 1,634 | 1,647 | +0.67% | 12,900 | 130億9365万 | +0.24% | 4 | 0.32 |
| 04/25 | 1,643 | 1,643 | 1,625 | 1,636 | -0.73% | 4,700 | 130億620万 | -0.73% | 3.98 | 0.32 |
| 04/24 | 1,652 | 1,652 | 1,616 | 1,648 | +0.06% | 6,400 | 131億160万 | -0.36% | 4.01 | 0.32 |
| 04/23 | 1,654 | 1,655 | 1,630 | 1,647 | -0.48% | 6,800 | 130億9365万 | -0.66% | 4 | 0.32 |
| 04/22 | 1,645 | 1,660 | 1,636 | 1,655 | +0.61% | 8,600 | 131億5725万 | -0.42% | 4.02 | 0.33 |
| 04/21 | 1,626 | 1,658 | 1,619 | 1,645 | +1.48% | 6,500 | 130億7775万 | -1.26% | 4 | 0.32 |
| 04/18 | 1,602 | 1,629 | 1,602 | 1,621 | +1.31% | 6,700 | 128億8695万 | -2.88% | 3.94 | 0.32 |
| 04/17 | 1,603 | 1,615 | 1,600 | 1,600 | -0.5% | 2,100 | 127億2000万 | -4.31% | 3.89 | 0.32 |
| 04/16 | 1,623 | 1,623 | 1,603 | 1,608 | -0.74% | 2,100 | 127億8360万 | -4% | 3.91 | 0.32 |
| 04/15 | 1,627 | 1,628 | 1,608 | 1,620 | +0.68% | 4,900 | 128億7900万 | -3.46% | 3.94 | 0.32 |
| 04/14 | 1,617 | 1,629 | 1,607 | 1,609 | -0.06% | 6,700 | 127億9155万 | -4.28% | 3.91 | 0.32 |
| 04/11 | 1,561 | 1,620 | 1,558 | 1,610 | +0.69% | 5,200 | 127億9950万 | -4.45% | 3.91 | 0.32 |
| 04/10 | 1,625 | 1,628 | 1,571 | 1,599 | +4.03% | 11,100 | 127億1205万 | -5.27% | 3.89 | 0.32 |
| 04/09 | 1,580 | 1,580 | 1,531 | 1,537 | -2.97% | 7,100 | 122億1915万 | -9.21% | 3.74 | 0.3 |
| 04/08 | 1,562 | 1,591 | 1,557 | 1,584 | +4.07% | 8,600 | 125億9280万 | -6.77% | 3.85 | 0.31 |
| 04/07 | 1,510 | 1,568 | 1,461 | 1,522 | -4.88% | 35,400 | 120億9990万 | -10.68% | 3.7 | 0.3 |
| 04/04 | 1,626 | 1,626 | 1,581 | 1,600 | -2.5% | 22,500 | 127億2000万 | -6.49% | 3.89 | 0.32 |
| 04/03 | 1,658 | 1,670 | 1,627 | 1,641 | -2.15% | 15,100 | 130億4595万 | -4.37% | 3.99 | 0.32 |
| 04/02 | 1,695 | 1,695 | 1,667 | 1,677 | -1.06% | 9,700 | 133億3215万 | -2.39% | 4.08 | 0.33 |
| 04/01 | 1,695 | 1,707 | 1,695 | 1,695 | -0.12% | 4,100 | 134億7525万 | -1.4% | 4.12 | 0.33 |
| 03/31 | 1,691 | 1,697 | 1,672 | 1,697 | -0.64% | 7,900 | 134億9115万 | -1.39% | 3.37 | 0.34 |
| 03/28 | 1,704 | 1,720 | 1,700 | 1,708 | -1.73% | 7,400 | 135億7860万 | -0.81% | 3.39 | 0.34 |
| 03/27 | 1,729 | 1,747 | 1,712 | 1,738 | -0.69% | 11,400 | 138億1710万 | +0.87% | 3.45 | 0.35 |
| 03/26 | 1,774 | 1,774 | 1,750 | 1,750 | -1.63% | 11,200 | 139億1250万 | +1.57% | 3.47 | 0.35 |
| 03/25 | 1,783 | 1,792 | 1,775 | 1,779 | 0% | 9,700 | 141億4305万 | +3.25% | 3.53 | 0.36 |
| 03/24 | 1,770 | 1,780 | 1,770 | 1,779 | +0.51% | 20,700 | 141億4305万 | +3.31% | 3.53 | 0.36 |
| 03/21 | 1,750 | 1,770 | 1,750 | 1,770 | +0.74% | 20,500 | 140億7150万 | +2.79% | 3.51 | 0.36 |
| 03/19 | 1,756 | 1,757 | 1,742 | 1,757 | +0.17% | 22,400 | 139億6815万 | +2.03% | 3.49 | 0.35 |
| 03/18 | 1,752 | 1,755 | 1,739 | 1,754 | +0.11% | 14,800 | 139億4430万 | +1.8% | 3.48 | 0.35 |
| 03/17 | 1,734 | 1,766 | 1,732 | 1,752 | +2.46% | 26,000 | 139億2840万 | +1.74% | 3.48 | 0.35 |
| 03/14 | 1,695 | 1,710 | 1,695 | 1,710 | +1% | 2,400 | 135億9450万 | -0.64% | 3.4 | 0.34 |
| 03/13 | 1,686 | 1,693 | 1,686 | 1,693 | +0.42% | 7,000 | 134億5935万 | -1.63% | 3.36 | 0.34 |
| 03/12 | 1,690 | 1,694 | 1,667 | 1,686 | -0.18% | 12,600 | 134億370万 | -2.03% | 3.35 | 0.34 |
| 03/11 | 1,685 | 1,691 | 1,682 | 1,689 | -0.24% | 7,500 | 134億2755万 | -1.8% | 3.35 | 0.34 |
| 03/10 | 1,695 | 1,700 | 1,691 | 1,693 | -0.24% | 14,700 | 134億5935万 | -1.63% | 3.36 | 0.34 |
| 03/07 | 1,704 | 1,704 | 1,697 | 1,697 | -0.47% | 1,800 | 134億9115万 | -1.34% | 3.37 | 0.34 |
| 03/06 | 1,699 | 1,705 | 1,696 | 1,705 | +0.18% | 12,700 | 135億5475万 | -0.87% | 3.39 | 0.34 |
| 03/05 | 1,689 | 1,702 | 1,689 | 1,702 | +0.65% | 4,900 | 135億3090万 | -0.93% | 3.38 | 0.34 |
| 03/04 | 1,700 | 1,700 | 1,680 | 1,691 | -1.11% | 8,100 | 134億4345万 | -1.46% | 3.36 | 0.34 |
| 03/03 | 1,704 | 1,713 | 1,690 | 1,710 | +0.59% | 5,700 | 135億9450万 | -0.29% | 3.4 | 0.34 |
| 02/28 | 1,711 | 1,711 | 1,695 | 1,700 | -1.05% | 4,200 | 135億1500万 | -0.7% | 3.38 | 0.34 |
| 02/27 | 1,700 | 1,718 | 1,698 | 1,718 | +0.94% | 2,900 | 136億5810万 | +0.53% | 3.41 | 0.34 |
| 02/26 | 1,710 | 1,710 | 1,701 | 1,702 | -0.58% | 7,600 | 135億3090万 | -0.23% | 3.38 | 0.34 |
| 02/25 | 1,726 | 1,726 | 1,712 | 1,712 | -0.81% | 3,500 | 136億1040万 | +0.53% | 3.4 | 0.34 |
| 02/21 | 1,717 | 1,728 | 1,717 | 1,726 | +0.29% | 1,900 | 137億2170万 | +1.53% | 3.43 | 0.35 |
| 02/20 | 1,734 | 1,734 | 1,720 | 1,721 | -0.81% | 1,700 | 136億8195万 | +1.41% | 3.42 | 0.35 |
| 02/19 | 1,740 | 1,742 | 1,730 | 1,735 | -0.46% | 3,000 | 137億9325万 | +2.48% | 3.44 | 0.35 |
| 02/18 | 1,750 | 1,750 | 1,732 | 1,743 | -0.4% | 3,200 | 138億5685万 | +3.14% | 3.46 | 0.35 |
| 02/17 | 1,753 | 1,755 | 1,743 | 1,750 | +0.17% | 5,400 | 139億1250万 | +3.8% | 3.47 | 0.35 |
| 02/14 | 1,775 | 1,776 | 1,747 | 1,747 | -1.58% | 4,900 | 138億8865万 | +3.86% | 3.47 | 0.35 |
| 02/13 | 1,780 | 1,780 | 1,741 | 1,775 | -0.11% | 9,200 | 141億1125万 | +5.78% | 3.52 | 0.36 |
| 02/12 | 1,788 | 1,788 | 1,761 | 1,777 | -0.28% | 7,700 | 141億2715万 | +6.15% | 3.53 | 0.36 |
| 02/10 | 1,749 | 1,784 | 1,741 | 1,782 | +2.47% | 13,200 | 141億6690万 | +6.77% | 3.54 | 0.36 |
| 02/07 | 1,727 | 1,753 | 1,706 | 1,739 | +0.64% | 16,000 | 138億2505万 | +4.51% | 3.45 | 0.35 |
| 02/06 | 1,706 | 1,735 | 1,701 | 1,728 | +1.35% | 17,500 | 137億3760万 | +4.03% | 3.43 | 0.35 |
| 02/05 | 1,720 | 1,754 | 1,689 | 1,705 | +0.29% | 81,000 | 135億5475万 | +2.9% | 3.39 | 0.34 |
| 02/04 | 1,697 | 1,709 | 1,668 | 1,700 | +2.22% | 36,500 | 135億1500万 | +2.72% | 3.38 | 0.34 |
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。
