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
03/29	2,604	2,720	2,594	2,720	+5.22%	119,300	1120億1043万	+5.26%	18.16	1.59
03/28	2,625	2,625	2,573	2,585	+0.04%	53,000	1064億5109万	+0.31%	17.26	1.51
03/27	2,580	2,589	2,575	2,584	+0.66%	34,800	1064億991万	+0.35%	17.25	1.51
03/24	2,568	2,575	2,558	2,567	-0.04%	25,800	1057億984万	-0.27%	17.14	1.5
03/23	2,540	2,574	2,533	2,568	+0.86%	30,400	1057億5102万	-0.16%	17.14	1.5
03/22	2,558	2,569	2,537	2,546	+0.16%	49,600	1048億4505万	-0.93%	17	1.49
03/20	2,550	2,553	2,533	2,542	-1.05%	25,100	1046億8033万	-1.05%	16.97	1.49
03/17	2,560	2,577	2,560	2,569	+0.82%	32,000	1057億9220万	+0.04%	17.15	1.5
03/16	2,540	2,554	2,531	2,548	-1.01%	36,200	1049億2741万	-0.74%	17.01	1.49
03/15	2,543	2,581	2,543	2,574	+1.26%	35,200	1059億9810万	+0.35%	17.18	1.51
03/14	2,560	2,560	2,510	2,542	-1.74%	70,900	1046億8033万	-0.78%	16.97	1.49
03/13	2,607	2,607	2,562	2,587	-1.07%	43,100	1065億3345万	+1.02%	17.27	1.51
03/10	2,665	2,665	2,613	2,615	-0.83%	57,300	1076億8650万	+2.27%	17.46	1.53
03/09	2,626	2,652	2,626	2,637	+0.5%	49,000	1085億9246万	+3.33%	17.6	1.54
03/08	2,600	2,625	2,596	2,624	+0.92%	43,200	1080億5712万	+2.98%	17.52	1.54
03/07	2,597	2,616	2,593	2,600	+0.23%	42,800	1070億6879万	+2.16%	17.36	1.52
03/06	2,577	2,595	2,569	2,594	+0.97%	39,100	1068億2171万	+2.05%	17.32	1.52
03/03	2,542	2,569	2,542	2,569	+0.78%	57,100	1057億9220万	+1.14%	17.15	1.5
03/02	2,552	2,568	2,535	2,549	-1.58%	89,100	1049億6859万	+0.39%	17.02	1.49
03/01	2,585	2,597	2,581	2,590	0%	23,200	1066億5699万	+2.01%	17.29	1.52
02/28	2,595	2,595	2,572	2,590	+0.31%	42,500	1066億5699万	+2.09%	17.29	1.52
02/27	2,581	2,588	2,572	2,582	-0.12%	20,400	1063億2755万	+1.89%	17.24	1.51
02/24	2,567	2,588	2,563	2,585	+0.7%	33,900	1064億5109万	+2.17%	17.26	1.51
02/22	2,565	2,576	2,563	2,567	-0.08%	18,600	1057億984万	+1.62%	17.14	1.5
02/21	2,555	2,577	2,555	2,569	+0.71%	21,500	1057億9220万	+1.82%	17.15	1.5
02/20	2,550	2,554	2,539	2,551	+0.59%	20,300	1050億5096万	+1.23%	17.03	1.49
02/17	2,523	2,538	2,523	2,536	-0.12%	8,900	1044億3325万	+0.75%	16.93	1.48
02/16	2,532	2,541	2,529	2,539	+0.83%	18,400	1045億5679万	+0.99%	16.95	1.49
02/15	2,539	2,540	2,514	2,518	-0.32%	15,800	1036億9201万	+0.28%	16.81	1.47
02/14	2,535	2,541	2,513	2,526	+0.24%	22,200	1040億2145万	+0.72%	16.86	1.48
02/13	2,539	2,540	2,512	2,520	-0.36%	23,700	1037億7437万	+0.56%	16.82	1.47
02/10	2,513	2,536	2,513	2,529	+0.04%	22,000	1041億4499万	+1%	16.88	1.48
02/09	2,502	2,529	2,495	2,528	+1.04%	32,800	1041億381万	+1.04%	16.88	1.48
02/08	2,509	2,516	2,500	2,502	+0.08%	19,600	1030億3312万	+0.04%	16.7	1.46
02/07	2,514	2,516	2,495	2,500	-0.56%	33,900	1029億5076万	-0.08%	16.69	1.46
02/06	2,499	2,515	2,499	2,514	+1.13%	24,900	1035億2728万	+0.44%	16.78	1.47
02/03	2,500	2,500	2,482	2,486	-0.72%	33,000	1023億7424万	-0.68%	16.6	1.45
02/02	2,510	2,526	2,501	2,504	-0.63%	23,200	1031億1548万	-0.04%	16.72	1.46
02/01	2,556	2,556	2,515	2,520	-1.33%	24,900	1037億7437万	+0.6%	16.82	1.47
01/31	2,545	2,559	2,535	2,554	+0.63%	39,000	1051億7450万	+2%	17.05	1.49
01/30	2,524	2,544	2,524	2,538	+0.16%	23,200	1045億1561万	+1.48%	16.94	1.48
01/27	2,535	2,545	2,528	2,534	-0.04%	23,600	1043億5089万	+1.4%	16.92	1.48
01/26	2,545	2,549	2,530	2,535	-0.55%	18,200	1043億9207万	+1.48%	16.92	1.48
01/25	2,530	2,555	2,530	2,549	+0.31%	20,200	1049億6859万	+2.04%	17.02	1.49
01/24	2,537	2,544	2,527	2,541	+0.99%	23,800	1046億3915万	+1.72%	16.96	1.49
01/23	2,508	2,518	2,498	2,516	+1.25%	19,400	1036億964万	+0.72%	16.8	1.47
01/20	2,490	2,502	2,482	2,485	-0.2%	19,300	1023億3306万	-0.6%	16.59	1.45
01/19	2,476	2,497	2,470	2,490	-0.32%	18,800	1025億3896万	-0.44%	16.62	1.46
01/18	2,482	2,506	2,476	2,498	+0.64%	27,200	1028億6840万	-0.16%	16.68	1.46
01/17	2,471	2,485	2,469	2,482	+0.45%	21,600	1022億951万	-0.8%	16.57	1.45
01/16	2,461	2,479	2,461	2,471	+0.2%	19,500	1017億5653万	-1.28%	16.5	1.45
01/13	2,458	2,472	2,457	2,466	+0.04%	28,100	1015億5063万	-1.48%	16.46	1.44
01/12	2,460	2,468	2,459	2,465	+0.24%	19,300	1015億945万	-1.56%	16.46	1.44
01/11	2,479	2,479	2,459	2,459	-0.12%	23,000	1012億6237万	-1.8%	16.42	1.44
01/10	2,500	2,506	2,459	2,462	-0.73%	45,700	1013億8591万	-1.76%	16.44	1.44
01/06	2,485	2,492	2,474	2,480	-0.08%	32,500	1021億2715万	-1.12%	16.56	1.45
01/05	2,499	2,499	2,480	2,482	-0.8%	28,900	1022億951万	-1.12%	16.57	1.45
01/04	2,518	2,518	2,498	2,502	-0.64%	22,800	1030億3312万	-0.44%	16.7	1.46
2022
12/30	2,536	2,541	2,518	2,518	-0.32%	20,100	1036億9201万	+0.12%	16.81	1.47
12/29	2,520	2,526	2,491	2,526	+0.12%	23,800	1040億2145万	+0.32%	16.86	1.48
12/28	2,532	2,544	2,521	2,523	-0.43%	45,800	1038億9791万	+0.12%	16.84	1.48
12/27	2,511	2,535	2,511	2,534	+1.48%	32,600	1043億5089万	+0.48%	16.92	1.48
12/26	2,491	2,499	2,477	2,497	+0.48%	25,900	1028億2722万	-1.03%	16.67	1.46
12/23	2,480	2,491	2,475	2,485	-0.44%	17,700	1023億3306万	-1.55%	16.59	1.45
12/22	2,488	2,496	2,476	2,496	+0.56%	28,600	1027億8604万	-1.19%	16.66	1.46
12/21	2,508	2,513	2,469	2,482	-1.04%	55,700	1022億951万	-1.74%	16.57	1.45
12/20	2,534	2,546	2,493	2,508	-0.63%	36,500	1032億8020万	-0.75%	16.74	1.47
12/19	2,538	2,543	2,521	2,524	-0.9%	24,500	1039億3909万	-0.08%	16.85	1.48
12/16	2,533	2,558	2,528	2,547	-0.16%	52,000	1048億8623万	+0.83%	17	1.49
12/15	2,558	2,566	2,543	2,551	-0.35%	21,600	1050億5096万	+1.07%	17.03	1.49
12/14	2,535	2,563	2,533	2,560	+1.23%	53,200	1054億2158万	+1.47%	17.09	1.5
12/13	2,525	2,536	2,522	2,529	+0.56%	32,900	1041億4499万	+0.32%	16.88	1.48
12/12	2,498	2,515	2,494	2,515	+0.8%	31,800	1035億6846万	-0.2%	16.79	1.47
12/09	2,478	2,505	2,478	2,495	+0.36%	42,000	1027億4486万	-0.95%	16.66	1.46
12/08	2,490	2,491	2,467	2,486	-0.04%	37,300	1023億7424万	-1.35%	16.6	1.45
12/07	2,472	2,495	2,465	2,487	+0.48%	38,500	1024億1542万	-1.35%	16.6	1.45
12/06	2,480	2,492	2,472	2,475	-0.4%	37,100	1019億2125万	-1.9%	16.52	1.45
12/05	2,502	2,502	2,471	2,485	-0.24%	30,600	1023億3306万	-1.51%	16.59	1.45
12/02	2,510	2,510	2,470	2,491	-1.11%	53,500	1025億8014万	-1.31%	16.63	1.46
12/01	2,549	2,551	2,511	2,519	-0.9%	33,700	1037億3319万	-0.24%	16.82	1.47
11/30	2,525	2,549	2,523	2,542	+0.08%	39,000	1046億8033万	+0.79%	16.97	1.49
11/29	2,557	2,557	2,537	2,540	-1.13%	34,400	1045億9797万	+0.83%	16.96	1.49
11/28	2,581	2,584	2,546	2,569	-0.23%	39,600	1057億9220万	+2.11%	17.15	1.5
11/25	2,590	2,590	2,565	2,575	-0.19%	27,000	1060億3928万	+2.47%	17.19	1.51
11/24	2,596	2,603	2,578	2,580	0%	41,500	1062億4518万	+2.79%	17.22	1.51
11/22	2,559	2,580	2,559	2,580	+1.14%	51,600	1062億4518万	+2.91%	17.22	1.51
11/21	2,530	2,551	2,530	2,551	+0.83%	17,700	1050億5096万	+1.96%	17.03	1.49
11/18	2,545	2,553	2,530	2,530	-0.59%	26,700	1041億8617万	+1.2%	16.89	1.48
11/17	2,494	2,545	2,494	2,545	+2%	40,700	1048億387万	+1.96%	16.99	1.49
11/16	2,499	2,505	2,492	2,495	-0.08%	25,000	1027億4486万	0%	16.66	1.46
11/15	2,486	2,510	2,478	2,497	+0.36%	33,300	1028億2722万	+0.04%	16.67	1.46
11/14	2,526	2,526	2,487	2,488	-1.5%	31,600	1024億5660万	-0.36%	16.61	1.46
11/11	2,531	2,536	2,507	2,526	+1.04%	39,000	1040億2145万	+1%	16.86	1.48
11/10	2,505	2,515	2,499	2,500	-0.36%	30,300	1029億5076万	-0.12%	16.69	1.46
11/09	2,505	2,515	2,498	2,509	+0.16%	30,900	1033億2138万	+0.12%	16.75	1.47
11/08	2,515	2,538	2,501	2,505	-0.2%	45,300	1031億5666万	-0.04%	16.72	1.47
11/07	2,525	2,528	2,508	2,510	+0.24%	33,900	1033億6256万	+0.12%	16.76	1.47
11/04	2,506	2,520	2,483	2,504	-0.75%	48,100	1031億1548万	-0.16%	16.72	1.46
11/02	2,499	2,532	2,499	2,523	+1%	76,000	1038億9791万	+0.56%	16.84	1.48
11/01	2,530	2,530	2,493	2,498	-1.26%	26,800	1028億6840万	-0.44%	16.68	1.46

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
2010年 3月期	942 1,883 10/28	590 1,180 4/23	95,400 47,700 9/24	-	-	311億3208万 3/31
2011年 3月期	770 1,540 4/2	602 1,203 3/15	219,000 109,500 9/27	317億860万	247億6977万	296億842万 3/31
2012年 3月期	780 1,560 3/27	651 1,301 6/6	118,200 59,100 3/27	321億2040万	267億8759万	308億264万 3/30
2013年 3月期	821 1,642 1/15	694 1,388 6/4	247,200 123,600 3/26	338億878万	285億7892万	308億8500万 3/29
2014年 3月期	1,075 2,148 3/26 2,149 3/25	689 1,378 6/7	269,800 134,900 9/25	442億2764万	283億7302万	351億5174万 3/31
2015年 3月期	1,523 3,045 3/24	977 1,954 4/11	231,600 115,800 9/25	626億9701万	402億3315万	486億6962万 3/31
2016年 3月期	2,085 11/24 11/20	1,305 2,610 6/15	264,000 132,000 9/25	858億6093万	537億4029万	607億8597万 3/31
2017年 3月期	1,899 3/21	1,485 5/18 5/17	178,600 9/27	782億140万	611億5275万	617億5415万 3/31
2018年 3月期	2,163 2/21	1,751 4/12	212,100 9/26	890億7300万	721億671万	723億4297万 3/30
2019年 3月期	2,311 6/13	1,728 12/25	397,200 9/25	951億6768万	711億5956万	694億3939万 3/29
2020年 3月期	2,038 5/7 4/16	1,480 3/17	335,300 9/26	839億2546万	609億4685万	661億3149万 3/31
2021年 3月期	2,354 3/19	1,668 4/3	466,400 9/28	969億3844万	686億8875万	814億9600万 3/31
2022年 3月期	2,936 1/4	2,128 4/26	460,500 9/28	1209億537万	876億3169万	1056億780万 3/31

日本管財（9728）の時価総額の推移

2022/11/01～2023/03/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート