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
2023
06/02	1,498	1,502	1,498	1,502	+0.07%	7,100	70億3063万	+0.27%	854.04	2.26
06/01	1,498	1,501	1,498	1,501	+0.13%	5,600	70億2595万	+0.2%	853.47	2.26
05/31	1,499	1,499	1,498	1,499	+0.07%	7,400	70億1659万	+0.07%	852.33	2.26
05/30	1,499	1,499	1,498	1,498	-0.07%	5,700	70億1191万	0%	851.76	2.26
05/29	1,498	1,499	1,498	1,499	0%	3,400	70億1659万	+0.07%	852.33	2.26
05/26	1,498	1,499	1,498	1,499	+0.07%	1,700	70億1659万	+0.07%	852.33	2.26
05/25	1,498	1,498	1,497	1,498	+0.07%	14,400	70億1191万	0%	851.76	2.26
05/24	1,498	1,498	1,497	1,497	0%	1,600	70億723万	0%	851.19	2.25
05/23	1,497	1,498	1,497	1,497	0%	10,500	70億723万	0%	851.19	2.25
05/22	1,497	1,499	1,497	1,497	-0.07%	44,300	70億723万	0%	851.19	2.25
05/19	1,498	1,500	1,498	1,498	0%	32,600	70億1191万	+0.07%	851.76	2.26
05/18	1,497	1,500	1,497	1,498	+0.07%	21,600	70億1191万	+0.07%	851.76	2.26
05/17	1,497	1,498	1,497	1,497	0%	1,500	70億723万	0%	851.19	2.25
05/16	1,497	1,498	1,497	1,497	0%	1,600	70億723万	0%	851.19	2.25
05/15	1,497	1,498	1,497	1,497	-0.13%	1,400	70億723万	0%	851.19	2.25
05/12	1,497	1,499	1,497	1,499	+0.13%	1,100	70億1659万	+0.13%	852.33	2.26
05/11	1,498	1,498	1,497	1,497	0%	1,500	70億723万	0%	851.19	2.25
05/10	1,497	1,497	1,497	1,497	-0.07%	1,300	70億723万	0%	851.19	2.25
05/09	1,497	1,499	1,497	1,498	+0.07%	1,100	70億1191万	+0.07%	851.76	2.26
05/08	1,497	1,499	1,497	1,497	-0.13%	800	70億723万	0%	851.19	2.25
05/02	1,498	1,499	1,498	1,499	+0.13%	300	70億1659万	+0.13%	852.33	2.26
05/01	1,500	1,500	1,497	1,497	0%	2,700	70億723万	0%	851.19	2.25
04/28	1,501	1,501	1,497	1,497	-0.27%	2,900	70億723万	0%	851.19	2.25
04/27	1,497	1,501	1,497	1,501	+0.27%	5,700	70億2595万	+0.27%	853.47	2.26
04/26	1,497	1,498	1,497	1,497	0%	3,200	70億723万	0%	851.19	2.25
04/25	1,498	1,498	1,497	1,497	0%	2,600	70億723万	0%	851.19	2.25
04/24	1,497	1,498	1,497	1,497	-0.07%	2,200	70億723万	0%	851.19	2.25
04/21	1,497	1,498	1,497	1,498	+0.07%	900	60億4750万	+0.07%	851.76	2.26
04/20	1,497	1,497	1,497	1,497	0%	200	60億4346万	+0.07%	851.19	2.25
04/19	1,497	1,497	1,497	1,497	0%	500	60億4346万	+0.07%	851.19	2.25
04/18	1,497	1,499	1,497	1,497	0%	19,300	60億4346万	+0.13%	851.19	2.25
04/17	1,497	1,499	1,497	1,497	0%	4,000	60億4346万	+0.13%	851.19	2.25
04/14	1,497	1,498	1,497	1,497	0%	3,900	60億4346万	+0.13%	851.19	2.25
04/13	1,497	1,498	1,497	1,497	0%	3,200	60億4346万	+0.13%	851.19	2.25
04/12	1,497	1,498	1,497	1,497	-0.07%	5,000	60億4346万	+0.13%	851.19	2.25
04/11	1,496	1,498	1,496	1,498	+0.13%	4,500	60億4750万	+0.27%	851.76	2.26
04/10	1,497	1,497	1,496	1,496	0%	4,300	60億3942万	+0.13%	850.62	2.25
04/07	1,497	1,497	1,496	1,496	0%	5,500	60億3942万	+0.13%	850.62	2.25
04/06	1,496	1,497	1,496	1,496	0%	8,100	60億3942万	+0.13%	850.62	2.25
04/05	1,496	1,497	1,496	1,496	0%	9,200	60億3942万	+0.13%	850.62	2.25
04/04	1,496	1,497	1,496	1,496	0%	4,400	60億3942万	+0.13%	850.62	2.25
04/03	1,496	1,497	1,496	1,496	0%	7,100	60億3942万	+0.13%	850.62	2.25
03/31	1,497	1,498	1,496	1,496	0%	38,600	60億3942万	+0.13%	733.63	1.94
03/30	1,497	1,499	1,496	1,496	-0.27%	89,100	60億3942万	+0.13%	733.63	1.94
03/29	1,497	1,500	1,497	1,500	+0.07%	8,600	60億5557万	+0.33%	735.59	1.95
03/28	1,497	1,499	1,497	1,499	+0.07%	7,600	60億5154万	+0.33%	735.1	1.95
03/27	1,497	1,498	1,496	1,498	+0.07%	22,700	60億4750万	+0.27%	734.61	1.95
03/24	1,496	1,497	1,496	1,497	0%	5,500	60億4346万	+0.2%	734.12	1.94
03/23	1,495	1,497	1,495	1,497	+0.13%	5,300	60億4346万	+0.2%	734.12	1.94
03/22	1,496	1,497	1,495	1,495	0%	52,200	60億3539万	+0.07%	733.14	1.94
03/20	1,494	1,496	1,494	1,495	-0.07%	10,300	60億3539万	+0.07%	733.14	1.94
03/17	1,490	1,496	1,487	1,496	+0.47%	64,200	60億3942万	+0.13%	733.63	1.94
03/16	1,485	1,489	1,485	1,489	+0.27%	14,600	60億1117万	-0.33%	730.2	1.93
03/15	1,486	1,489	1,485	1,485	+0.07%	22,800	59億9502万	-0.67%	728.24	1.93
03/14	1,488	1,488	1,484	1,484	-0.27%	33,100	59億9098万	-0.74%	727.75	1.93
03/13	1,488	1,490	1,488	1,488	0%	51,100	60億713万	-0.53%	729.71	1.93
03/10	1,491	1,491	1,487	1,488	-0.33%	71,900	60億713万	-0.53%	729.71	1.93
03/09	1,494	1,495	1,493	1,493	-0.2%	46,100	60億2731万	-0.2%	732.16	1.94
03/08	1,495	1,496	1,494	1,496	+0.13%	58,200	60億3942万	+0.27%	733.63	1.94
03/07	1,496	1,497	1,494	1,494	-0.2%	72,300	60億3135万	+1.22%	732.65	1.94
03/06	1,496	1,497	1,496	1,497	+0.07%	58,100	60億4346万	+2.67%	734.12	1.94
03/03	1,496	1,497	1,496	1,496	0%	16,000	60億3942万	+3.74%	733.63	1.94
03/02	1,497	1,497	1,496	1,496	0%	123,300	60億3942万	+4.91%	733.63	1.94
03/01	1,497	1,497	1,495	1,496	-0.07%	367,000	60億3942万	+6.1%	733.63	1.94
02/28	1,497	1,498	1,497	1,497	-0.07%	13,300	60億4346万	+7.39%	734.12	1.94
02/27	1,496	1,498	1,496	1,498	+0.13%	55,200	60億4750万	+8.71%	734.61	1.95
02/24	1,497	1,497	1,496	1,496	0%	25,300	60億3942万	+9.92%	733.63	1.94
02/22	1,497	1,498	1,496	1,496	-0.07%	136,300	60億3942万	+11.23%	733.63	1.94
02/21	1,497	1,498	1,497	1,497	0%	24,700	60億4346万	+12.64%	734.12	1.94
02/20	1,497	1,498	1,497	1,497	0%	21,200	60億4346万	+14.01%	734.12	1.94
02/17	1,497	1,498	1,497	1,497	+0.07%	40,400	60億4346万	+15.51%	734.12	1.94
02/16	1,496	1,498	1,496	1,496	+0.07%	129,900	60億3942万	+16.88%	733.63	1.94
02/15	1,495	1,496	1,495	1,495	0%	30,100	60億3539万	+18.37%	733.14	1.94
02/14	1,496	1,496	1,493	1,495	-0.07%	310,400	60億3539万	+19.89%	733.14	1.94
02/13	1,497	1,498	1,496	1,496	-0.07%	252,800	60億3942万	+21.53%	733.63	1.94
02/10	1,497	1,498	1,497	1,497	0%	25,000	60億4346万	+23.31%	734.12	1.94
02/09	1,497	1,498	1,497	1,497	-0.07%	41,200	60億4346万	+25.06%	734.12	1.94
02/08	1,498	1,498	1,497	1,498	+0.07%	45,200	60億4750万	+26.84%	734.61	1.95
02/07	1,499	1,500	1,497	1,497	-0.13%	80,200	60億1367万	+28.61%	727	1.93
02/06	1,498	1,503	1,497	1,499	+0.13%	445,100	60億2171万	+30.57%	727.97	1.93
02/03	1,498	1,498	1,497	1,497	-0.07%	124,800	60億1367万	+32.36%	727	1.93
02/02	1,499	1,500	1,497	1,498	+7.77%	526,800	60億1769万	+34.35%	727.49	1.93
02/01	1,390	1,390	1,390	1,390	+27.52%	9,800	55億8384万	+26.59%	675.04	1.79
01/31	1,051	1,091	1,047	1,090	+3.51%	15,300	43億7869万	+0.28%	529.35	1.4
01/30	1,088	1,095	1,041	1,053	-3.31%	28,000	42億3006万	-3.13%	511.38	1.35
01/27	1,085	1,096	1,085	1,089	-0.18%	6,200	43億7467万	+0.09%	528.86	1.4
01/26	1,086	1,091	1,081	1,091	0%	15,600	43億8271万	+0.28%	529.83	1.4
01/25	1,085	1,095	1,080	1,091	-0.37%	10,800	43億8271万	+0.28%	529.83	1.4
01/24	1,086	1,095	1,076	1,095	-0.36%	8,000	43億9878万	+0.55%	531.78	1.41
01/23	1,081	1,099	1,081	1,099	+1.01%	8,100	44億1485万	+0.92%	533.72	1.41
01/20	1,092	1,092	1,077	1,088	-0.37%	11,100	43億7066万	-0.27%	528.38	1.4
01/19	1,086	1,092	1,086	1,092	+0.55%	700	43億8672万	0%	530.32	1.4
01/18	1,082	1,107	1,065	1,086	-0.64%	17,200	43億6262万	-0.64%	527.41	1.4
01/17	1,098	1,098	1,080	1,093	+1.02%	14,700	43億9074万	0%	530.8	1.41
01/16	1,081	1,090	1,081	1,082	-0.18%	2,500	43億4655万	-0.82%	525.46	1.39
01/13	1,079	1,088	1,075	1,084	0%	9,600	43億5459万	-0.55%	526.43	1.39
01/12	1,097	1,097	1,072	1,084	-1.09%	8,600	43億5459万	-0.46%	526.43	1.39
01/11	1,089	1,112	1,089	1,096	+0.64%	5,300	44億279万	+0.64%	532.26	1.41
01/10	1,090	1,093	1,060	1,089	+0.65%	7,700	43億7467万	+0.18%	528.86	1.4
01/06	1,078	1,087	1,078	1,082	+0.56%	1,900	43億4655万	-0.37%	525.46	1.39
01/05	1,080	1,084	1,071	1,076	-0.37%	7,300	43億2245万	-0.83%	522.55	1.38
01/04	1,094	1,094	1,074	1,080	-0.18%	8,000	43億3852万	-0.37%	524.49	1.39
2022
12/30	1,094	1,103	1,079	1,082	-1.37%	8,000	43億4655万	-0.18%	543.32	2.05
12/29	1,112	1,119	1,087	1,097	+1.39%	16,900	44億681万	+1.29%	550.85	2.08
12/28	1,080	1,085	1,077	1,082	-0.28%	12,800	43億4655万	+0.09%	543.32	2.05
12/27	1,080	1,085	1,075	1,085	+0.37%	6,100	43億5860万	+0.46%	544.83	2.05
12/26	1,111	1,111	1,062	1,081	-2.7%	11,800	43億4254万	+0.19%	542.82	2.05
12/23	1,080	1,111	1,080	1,111	+2.4%	7,800	44億6305万	+2.97%	557.88	2.1
12/22	1,080	1,093	1,076	1,085	+0.37%	9,000	43億5860万	+0.84%	544.83	2.05
12/21	1,081	1,097	1,078	1,081	-0.64%	7,100	43億4254万	+0.56%	542.82	2.05
12/20	1,080	1,093	1,051	1,088	+0.37%	31,000	43億7066万	+1.3%	546.33	2.06
12/19	1,098	1,107	1,081	1,084	-2.61%	7,700	43億5459万	+1.12%	544.32	2.05
12/16	1,117	1,118	1,112	1,113	-0.36%	3,700	44億7109万	+3.92%	558.89	2.11
12/15	1,139	1,139	1,114	1,117	-2.19%	7,900	44億8715万	+4.69%	560.89	2.11
12/14	1,107	1,142	1,103	1,142	+2.33%	11,600	45億8758万	+7.43%	573.45	2.16
12/13	1,148	1,164	1,116	1,116	-0.45%	14,800	44億8314万	+5.58%	560.39	2.11
12/12	1,060	1,132	1,060	1,121	+5.36%	28,700	45億322万	+6.66%	562.9	2.12
12/09	1,052	1,081	1,052	1,064	+0.47%	29,100	42億7424万	+1.72%	534.28	2.01
12/08	1,060	1,063	1,059	1,059	0%	8,300	42億5416万	+1.44%	531.77	2.01
12/07	1,060	1,064	1,057	1,059	-0.09%	8,700	42億5416万	+1.73%	531.77	2.01
12/06	1,060	1,061	1,039	1,060	-0.28%	27,300	42億5818万	+2.02%	532.27	2.01
12/05	1,060	1,066	1,056	1,063	+0.47%	16,300	42億7023万	+2.71%	533.78	2.01
12/02	1,060	1,063	1,053	1,058	-0.19%	23,600	42億5014万	+2.52%	531.27	2
12/01	1,068	1,070	1,057	1,060	+0.09%	11,300	42億5818万	+3.01%	532.27	2.01
11/30	1,060	1,067	1,045	1,059	0%	30,300	42億5416万	+3.32%	531.77	2.01
11/29	1,057	1,063	1,041	1,059	-0.66%	27,800	42億5416万	+3.62%	531.77	2.01
11/28	1,070	1,071	1,038	1,066	+0.57%	21,700	42億8228万	+4.92%	535.29	2.02
11/25	1,073	1,073	1,052	1,060	+0.19%	5,400	42億5818万	+4.85%	532.27	2.01
11/24	1,060	1,064	1,050	1,058	-0.19%	10,300	42億5014万	+5.17%	531.27	2
11/22	1,050	1,061	1,050	1,060	+0.19%	8,000	42億5818万	+5.89%	532.27	2.01
11/21	1,063	1,072	1,051	1,058	-0.38%	6,600	42億5014万	+6.44%	531.27	2
11/18	1,061	1,082	1,049	1,062	+1.14%	15,300	42億6621万	+7.49%	533.28	2.01
11/17	1,050	1,062	1,043	1,050	0%	22,200	42億1800万	+6.92%	527.25	1.99
11/16	1,051	1,058	1,033	1,050	-0.85%	19,500	42億1800万	+7.58%	527.25	1.99
11/15	1,050	1,066	1,045	1,059	+1.05%	20,800	42億5416万	+9.06%	531.77	2.01
11/14	1,050	1,073	1,048	1,048	0%	15,900	42億997万	+8.71%	526.25	1.98
11/11	1,016	1,049	1,016	1,048	+3.25%	11,600	42億997万	+9.39%	526.25	1.98
11/10	1,015	1,034	1,010	1,015	+0.1%	25,300	40億7740万	+6.62%	509.68	1.92
11/09	1,002	1,014	1,002	1,014	+1.4%	5,100	40億7339万	+7.07%	509.17	1.92
11/08	977	1,000	963	1,000	+2.35%	10,200	40億1715万	+6.27%	502.14	1.89
11/07	1,014	1,014	975	977	-1.81%	6,800	39億2475万	-	490.59	1.85
11/04	1,018	1,018	994	995	-1.39%	11,900	39億9706万	-	499.63	1.88
11/02	989	1,015	988	1,009	+2.02%	19,400	40億5330万	-	506.66	1.91
11/01	987	990	984	989	+0.2%	8,300	39億5509万	-	494.39	1.86
10/31	985	987	979	987	+1.02%	14,800	39億4709万	-	493.39	1.86
10/28	984	986	977	977	0%	32,000	39億710万	-	488.39	1.84
10/27	982	982	973	977	-0.1%	5,500	39億710万	-	488.39	1.84
10/26	973	990	961	978	+0.51%	17,700	39億1110万	-	488.89	1.84
10/25	984	986	961	973	-0.31%	10,300	38億9110万	-	486.39	1.83
10/24	941	986	941	976	+5.4%	28,100	39億310万	-	487.89	1.84
10/21	926	933	917	926	+0.54%	8,500	37億315万	-	462.89	1.75
10/20	950	955	919	921	-2.64%	19,500	36億8315万	-	460.39	1.74
10/19	921	946	921	946	+2.94%	15,700	37億8313万	-	472.89	1.78
10/18	913	919	909	919	+1.21%	14,400	36億7515万	-	459.39	1.73
10/17	913	914	894	908	+0.33%	24,700	36億3116万	-	453.9	1.71
10/14	911	912	898	905	-0.22%	22,000	36億1917万	-	452.4	1.71
10/13	910	915	895	907	0%	25,600	36億2716万	-	453.4	1.71
10/12	910	912	900	907	-0.33%	16,300	36億2716万	-	453.4	1.71
10/11	910	912	895	910	+1.11%	43,700	36億3916万	-	454.9	1.72
10/07	899	929	896	900	+0.22%	19,100	35億9917万	-	449.9	1.7
10/06	882	900	878	898	+0.11%	69,500	35億9117万	-	448.9	1.69
10/05	878	897	876	897	+2.99%	32,700	35億8717万	-	448.4	1.69
10/04	878	883	871	871	-0.46%	40,500	34億8320万	-	435.4	1.64
10/03	881	890	855	875	0%	30,400	34億9919万	-	437.4	1.65

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2023年 3月期	1,503 2/6	855 10/3	526,800 2/2	60億3777万	-	68億499万 3/31

5128 WOW WORLD GROUP

時価総額

2022/10/03～2023/06/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート