(株)ＭＳ－Ｊａｐａｎの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,120（2025年1月8日）
- 年初来安値
- 845（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/2 | 1,054 | 1,059 | 1,044 | 1,047 | 66,800 | 1,047 | 24.52 | 2.95 |
| 2026/1/30 | 1,045 | 1,052 | 1,040 | 1,052 | 46,500 | 1,052 | 24.64 | 2.96 |
| 2026/1/29 | 1,050 | 1,050 | 1,040 | 1,042 | 73,600 | 1,042 | 24.4 | 2.94 |
| 2026/1/28 | 1,055 | 1,055 | 1,045 | 1,048 | 46,400 | 1,048 | 24.54 | 2.95 |
| 2026/1/27 | 1,047 | 1,056 | 1,040 | 1,053 | 59,800 | 1,053 | 24.66 | 2.97 |
| 2026/1/26 | 1,050 | 1,050 | 1,039 | 1,040 | 73,400 | 1,040 | 24.36 | 2.93 |
| 2026/1/23 | 1,052 | 1,055 | 1,050 | 1,054 | 35,300 | 1,054 | 24.68 | 2.97 |
| 2026/1/22 | 1,042 | 1,052 | 1,040 | 1,049 | 44,400 | 1,049 | 24.57 | 2.96 |
| 2026/1/21 | 1,050 | 1,052 | 1,040 | 1,041 | 61,700 | 1,041 | 24.38 | 2.93 |
| 2026/1/20 | 1,058 | 1,061 | 1,050 | 1,050 | 51,600 | 1,050 | ||
| 2026/1/19 | 1,065 | 1,065 | 1,056 | 1,058 | 54,200 | 1,058 | ||
| 2026/1/16 | 1,073 | 1,073 | 1,057 | 1,064 | 61,700 | 1,064 | ||
| 2026/1/15 | 1,060 | 1,068 | 1,060 | 1,067 | 54,200 | 1,067 | ||
| 2026/1/14 | 1,053 | 1,062 | 1,049 | 1,059 | 68,000 | 1,059 | ||
| 2026/1/13 | 1,060 | 1,064 | 1,049 | 1,049 | 142,600 | 1,049 | ||
| 2026/1/9 | 1,058 | 1,063 | 1,052 | 1,053 | 43,500 | 1,053 | ||
| 2026/1/8 | 1,057 | 1,063 | 1,054 | 1,054 | 68,600 | 1,054 | ||
| 2026/1/7 | 1,060 | 1,068 | 1,056 | 1,061 | 68,300 | 1,061 | ||
| 2026/1/6 | 1,041 | 1,062 | 1,041 | 1,058 | 74,600 | 1,058 | ||
| 2026/1/5 | 1,045 | 1,046 | 1,029 | 1,043 | 128,000 | 1,043 |
1〜20/244件
