9728 日本管財

時価総額

2021/03/31

2020/11/04～2021/03/31

株価＆時価総額の推移

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
2021
03/31	2,208	2,236	2,180	2,180	-1.93%	84,100	897億7306万	-1.22%	15.83	1.47
03/30	2,238	2,240	2,211	2,223	-2.16%	134,600	915億4382万	+0.86%	16.14	1.5
03/29	2,292	2,294	2,254	2,272	+0.13%	275,600	935億6165万	+3.23%	16.5	1.53
03/26	2,285	2,287	2,260	2,269	-0.22%	164,600	934億3811万	+3.42%	16.47	1.53
03/25	2,255	2,287	2,246	2,274	+2.06%	100,000	936億4401万	+3.88%	16.51	1.53
03/24	2,262	2,272	2,226	2,228	-2.11%	98,300	917億4972万	+2.06%	16.18	1.5
03/23	2,318	2,321	2,276	2,276	-1.73%	91,300	937億2637万	+4.45%	16.52	1.54
03/22	2,322	2,341	2,303	2,316	-1.4%	108,600	953億7358万	+6.53%	16.81	1.56
03/19	2,302	2,354	2,276	2,349	+2.4%	138,600	967億3253万	+8.5%	17.05	1.58
03/18	2,306	2,311	2,288	2,294	-0.48%	94,000	944億6762万	+6.4%	16.66	1.55
03/17	2,266	2,305	2,261	2,305	+1.81%	84,700	949億2060万	+7.31%	16.74	1.56
03/16	2,222	2,266	2,222	2,264	+2.26%	75,300	932億3221万	+5.79%	16.44	1.53
03/15	2,182	2,215	2,175	2,214	+2.26%	95,200	911億7319万	+3.85%	16.07	1.49
03/12	2,169	2,173	2,153	2,165	-0.23%	92,100	891億5536万	+1.79%	15.72	1.46
03/11	2,173	2,184	2,168	2,170	-0.28%	76,700	893億6126万	+2.21%	15.75	1.46
03/10	2,181	2,193	2,169	2,176	+0.23%	62,200	896億834万	+2.69%	15.8	1.47
03/09	2,168	2,188	2,163	2,171	+0.65%	85,000	894億244万	+2.74%	15.76	1.46
03/08	2,157	2,173	2,152	2,157	+0.47%	77,700	888億2592万	+2.37%	15.66	1.46
03/05	2,118	2,147	2,115	2,147	+0.85%	75,600	884億1411万	+2.09%	15.59	1.45
03/04	2,104	2,130	2,103	2,129	+0.66%	38,500	876億7287万	+1.53%	15.46	1.44
03/03	2,120	2,123	2,103	2,115	-0.66%	51,800	870億9634万	+1.1%	15.36	1.43
03/02	2,133	2,138	2,121	2,129	-0.23%	44,200	876億7287万	+1.96%	15.46	1.44
03/01	2,104	2,134	2,104	2,134	+2.15%	48,000	878億7877万	+2.4%	15.49	1.44
02/26	2,115	2,119	2,089	2,089	-1.65%	93,700	860億2565万	+0.48%	15.17	1.41
02/25	2,135	2,135	2,117	2,124	+0.14%	48,100	874億6696万	+2.26%	15.42	1.43
02/24	2,129	2,138	2,116	2,121	-0.28%	46,200	873億4342万	+2.27%	15.4	1.43
02/22	2,125	2,140	2,125	2,127	+0.47%	28,300	875億9051万	+2.7%	15.44	1.43
02/19	2,115	2,121	2,110	2,117	-0.33%	29,100	871億7870万	+2.42%	15.37	1.43
02/18	2,137	2,142	2,122	2,124	-0.79%	33,300	874億6696万	+2.86%	15.42	1.43
02/17	2,125	2,149	2,120	2,141	+0.71%	35,500	881億6703万	+3.78%	15.54	1.44
02/16	2,147	2,154	2,120	2,126	-0.65%	46,800	875億4933万	+3.2%	15.44	1.43
02/15	2,128	2,144	2,115	2,140	+1.86%	32,700	881億2585万	+3.98%	15.54	1.44
02/12	2,116	2,124	2,101	2,101	-0.38%	30,500	865億1982万	+2.24%	15.25	1.42
02/10	2,111	2,120	2,098	2,109	+0.05%	35,200	868億4926万	+2.73%	15.31	1.42
02/09	2,093	2,108	2,087	2,108	+0.43%	43,500	868億808万	+2.78%	15.3	1.42
02/08	2,075	2,099	2,075	2,099	+1.25%	50,600	864億3746万	+2.44%	15.24	1.42
02/05	2,077	2,085	2,073	2,073	-0.67%	47,100	853億6677万	+1.22%	15.05	1.4
02/04	2,064	2,087	2,056	2,087	+1.46%	34,300	859億4329万	+1.85%	15.15	1.41
02/03	2,070	2,086	2,056	2,057	-0.44%	44,600	847億788万	+0.44%	14.93	1.39
02/02	2,034	2,066	2,034	2,066	+1.77%	40,300	850億7851万	+0.88%	15	1.39
02/01	2,030	2,044	2,026	2,030	-0.05%	28,300	835億9602万	-0.83%	14.74	1.37
01/29	2,044	2,052	2,025	2,031	-0.64%	52,700	836億3720万	-0.83%	14.75	1.37
01/28	2,016	2,048	2,010	2,044	+1.54%	84,100	841億7254万	-0.15%	14.84	1.38
01/27	2,010	2,014	2,006	2,013	+0.55%	47,100	828億9595万	-1.66%	14.61	1.36
01/26	2,012	2,015	2,002	2,002	-0.5%	52,000	824億4297万	-2.25%	14.54	1.35
01/25	2,026	2,030	2,007	2,012	-0.25%	74,200	828億5477万	-1.9%	14.61	1.36
01/22	2,020	2,035	2,013	2,017	-0.49%	56,100	830億6067万	-1.71%	14.64	1.36
01/21	2,047	2,047	2,023	2,027	-0.3%	49,800	834億7248万	-1.31%	14.72	1.37
01/20	2,035	2,044	2,023	2,033	-0.1%	45,300	837億1956万	-1.02%	14.76	1.37
01/19	2,058	2,063	2,035	2,035	-0.54%	37,100	838億192万	-0.97%	14.77	1.37
01/18	2,050	2,052	2,036	2,046	+0.39%	26,900	842億5490万	-0.39%	14.85	1.38
01/15	2,075	2,075	2,038	2,038	-1.45%	56,300	839億2546万	-0.78%	14.8	1.37
01/14	2,069	2,082	2,065	2,068	-0.05%	36,100	851億6087万	+0.73%	15.01	1.4
01/13	2,069	2,073	2,064	2,069	-0.29%	29,400	852億205万	+0.88%	15.02	1.4
01/12	2,062	2,075	2,039	2,075	+0.1%	50,100	854億4913万	+1.22%	15.07	1.4
01/08	2,071	2,088	2,063	2,073	+0.63%	62,000	853億6677万	+1.12%	15.05	1.4
01/07	2,080	2,088	2,059	2,060	+0.1%	46,100	848億3143万	+0.49%	14.96	1.39
01/06	2,045	2,064	2,045	2,058	+0.39%	36,700	847億4906万	+0.34%	14.94	1.39
01/05	2,078	2,078	2,050	2,050	-0.87%	33,900	844億1962万	-0.05%	14.88	1.38
01/04	2,098	2,098	2,061	2,068	-0.24%	40,900	851億6087万	+0.63%	15.01	1.4
2020
12/30	2,097	2,097	2,070	2,073	-1%	38,600	853億6677万	+0.83%	15.05	1.4
12/29	2,059	2,097	2,059	2,094	+1.85%	50,700	862億3156万	+1.8%	15.2	1.41
12/28	2,083	2,088	2,046	2,056	-0.68%	74,700	846億6670万	-0.05%	14.93	1.39
12/25	2,041	2,073	2,041	2,070	+1.52%	43,400	852億4323万	+0.58%	15.03	1.4
12/24	2,039	2,054	2,033	2,039	0%	28,400	839億6664万	-0.92%	14.8	1.38
12/23	2,033	2,049	2,025	2,039	+0.94%	31,200	839億6664万	-0.97%	14.8	1.38
12/22	2,045	2,045	2,020	2,020	-1.27%	42,300	831億8421万	-2.04%	14.67	1.36
12/21	2,042	2,052	2,036	2,046	+0.2%	41,500	842億5490万	-1.02%	14.85	1.38
12/18	2,061	2,062	2,042	2,042	-0.68%	47,700	840億9018万	-1.35%	14.83	1.38
12/17	2,065	2,065	2,051	2,056	-0.15%	29,800	846億6670万	-0.82%	14.93	1.39
12/16	2,063	2,064	2,051	2,059	+0.64%	24,500	847億9025万	-0.82%	14.95	1.39
12/15	2,060	2,064	2,045	2,046	+0.15%	32,300	842億5490万	-1.59%	14.85	1.38
12/14	2,043	2,076	2,040	2,043	0%	45,300	841億3136万	-1.92%	14.83	1.38
12/11	2,025	2,043	2,019	2,043	+0.59%	36,000	841億3136万	-2.06%	14.83	1.38
12/10	2,025	2,031	2,017	2,031	+0.35%	33,300	836億3720万	-2.68%	14.75	1.37
12/09	2,015	2,025	2,013	2,024	+0.65%	47,400	833億4893万	-3.07%	14.69	1.37
12/08	2,023	2,023	2,007	2,011	-0.59%	29,600	828億1359万	-3.69%	14.6	1.36
12/07	2,059	2,059	2,016	2,023	-0.93%	47,500	833億775万	-3.16%	14.69	1.36
12/04	2,080	2,083	2,032	2,042	-1.45%	48,800	840億9018万	-2.34%	14.83	1.38
12/03	2,080	2,090	2,070	2,072	-0.34%	52,800	853億2559万	-0.96%	15.04	1.4
12/02	2,093	2,099	2,070	2,079	-0.05%	44,200	856億1385万	-0.57%	15.09	1.4
12/01	2,087	2,100	2,072	2,080	+0.29%	39,400	856億5503万	-0.53%	15.1	1.4
11/30	2,122	2,125	2,072	2,074	-2.77%	83,500	854億795万	-0.72%	15.06	1.4
11/27	2,125	2,156	2,122	2,133	+0.76%	85,100	878億3759万	+2.16%	15.49	1.44
11/26	2,083	2,119	2,083	2,117	+1.63%	31,300	871億7870万	+1.49%	15.37	1.43
11/25	2,120	2,120	2,083	2,083	-0.57%	49,000	857億7857万	0%	15.12	1.41
11/24	2,109	2,114	2,094	2,095	+1.06%	59,700	862億7274万	+0.58%	15.21	1.41
11/20	2,071	2,083	2,067	2,073	+0.1%	29,100	853億6677万	-0.43%	15.05	1.4
11/19	2,083	2,092	2,069	2,071	-0.58%	46,700	852億8441万	-0.48%	15.04	1.4
11/18	2,106	2,107	2,078	2,083	-1.47%	49,200	857億7857万	+0.14%	15.12	1.41
11/17	2,136	2,136	2,108	2,114	-1.31%	45,300	870億5516万	+1.68%	15.35	1.43
11/16	2,132	2,161	2,132	2,142	+0.89%	46,700	882億821万	+3.18%	15.55	1.45
11/13	2,118	2,128	2,103	2,123	+0.24%	33,100	874億2578万	+2.51%	15.41	1.43
11/12	2,138	2,141	2,116	2,118	-0.66%	39,000	872億1988万	+2.47%	15.38	1.43
11/11	2,148	2,148	2,122	2,132	+0.66%	40,100	877億9641万	+3.39%	15.48	1.44
11/10	2,155	2,169	2,111	2,118	-1.4%	79,000	872億1988万	+2.97%	15.38	1.43
11/09	2,123	2,152	2,114	2,148	+1.46%	52,900	884億5529万	+4.73%	15.6	1.45
11/06	2,070	2,131	2,067	2,117	+2.27%	100,300	871億7870万	+3.57%	15.37	1.43
11/05	2,055	2,075	2,021	2,070	+0.78%	62,000	852億4323万	+1.52%	15.03	1.4
11/04	2,068	2,068	2,031	2,054	+0.93%	47,600	845億8434万	+0.88%	14.91	1.39

9728 日本管財

時価総額

2020/11/04～2021/03/31

株価＆時価総額の推移

開示資料

決算

株式

チャート