9728 日本管財

9728
2023/03/29
時価
1120億円
PER 予
18.16倍
2010年以降
7.2-22.3倍
(2010-2022年)
PBR
1.59倍
2010年以降
0.78-1.9倍
(2010-2022年)
配当 予
1.99%
ROE 予
8.76%
ROA 予
6.6%
資料
Link
CSV,JSON

株価チャート

株価

3/29

前日 (3/28)
2,585
始値
2,604
高値
2,720
安値
2,594
終値 +5.22%
2,720
出来高 +125.09%
119,300

乖離率

株価(5日)
移動平均値
+4.41%
2,605
株価(25日)
移動平均値
+5.26%
2,584
出来高(5日)
移動平均値
+126.55%
52,660

2022/11/01~2023/03/29

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PERPBR
2023
03/292,6042,7202,5942,720+5.22%119,3001120億1043万+5.26%18.161.59
03/282,6252,6252,5732,585+0.04%53,0001064億5109万+0.31%17.261.51
03/272,5802,5892,5752,584+0.66%34,8001064億991万+0.35%17.251.51
03/242,5682,5752,5582,567-0.04%25,8001057億984万-0.27%17.141.5
03/232,5402,5742,5332,568+0.86%30,4001057億5102万-0.16%17.141.5
03/222,5582,5692,5372,546+0.16%49,6001048億4505万-0.93%171.49
03/202,5502,5532,5332,542-1.05%25,1001046億8033万-1.05%16.971.49
03/172,5602,5772,5602,569+0.82%32,0001057億9220万+0.04%17.151.5
03/162,5402,5542,5312,548-1.01%36,2001049億2741万-0.74%17.011.49
03/152,5432,5812,5432,574+1.26%35,2001059億9810万+0.35%17.181.51
03/142,5602,5602,5102,542-1.74%70,9001046億8033万-0.78%16.971.49
03/132,6072,6072,5622,587-1.07%43,1001065億3345万+1.02%17.271.51
03/102,6652,6652,6132,615-0.83%57,3001076億8650万+2.27%17.461.53
03/092,6262,6522,6262,637+0.5%49,0001085億9246万+3.33%17.61.54
03/082,6002,6252,5962,624+0.92%43,2001080億5712万+2.98%17.521.54
03/072,5972,6162,5932,600+0.23%42,8001070億6879万+2.16%17.361.52
03/062,5772,5952,5692,594+0.97%39,1001068億2171万+2.05%17.321.52
03/032,5422,5692,5422,569+0.78%57,1001057億9220万+1.14%17.151.5
03/022,5522,5682,5352,549-1.58%89,1001049億6859万+0.39%17.021.49
03/012,5852,5972,5812,5900%23,2001066億5699万+2.01%17.291.52
02/282,5952,5952,5722,590+0.31%42,5001066億5699万+2.09%17.291.52
02/272,5812,5882,5722,582-0.12%20,4001063億2755万+1.89%17.241.51
02/242,5672,5882,5632,585+0.7%33,9001064億5109万+2.17%17.261.51
02/222,5652,5762,5632,567-0.08%18,6001057億984万+1.62%17.141.5
02/212,5552,5772,5552,569+0.71%21,5001057億9220万+1.82%17.151.5
02/202,5502,5542,5392,551+0.59%20,3001050億5096万+1.23%17.031.49
02/172,5232,5382,5232,536-0.12%8,9001044億3325万+0.75%16.931.48
02/162,5322,5412,5292,539+0.83%18,4001045億5679万+0.99%16.951.49
02/152,5392,5402,5142,518-0.32%15,8001036億9201万+0.28%16.811.47
02/142,5352,5412,5132,526+0.24%22,2001040億2145万+0.72%16.861.48
02/132,5392,5402,5122,520-0.36%23,7001037億7437万+0.56%16.821.47
02/102,5132,5362,5132,529+0.04%22,0001041億4499万+1%16.881.48
02/092,5022,5292,4952,528+1.04%32,8001041億381万+1.04%16.881.48
02/082,5092,5162,5002,502+0.08%19,6001030億3312万+0.04%16.71.46
02/072,5142,5162,4952,500-0.56%33,9001029億5076万-0.08%16.691.46
02/062,4992,5152,4992,514+1.13%24,9001035億2728万+0.44%16.781.47
02/032,5002,5002,4822,486-0.72%33,0001023億7424万-0.68%16.61.45
02/022,5102,5262,5012,504-0.63%23,2001031億1548万-0.04%16.721.46
02/012,5562,5562,5152,520-1.33%24,9001037億7437万+0.6%16.821.47
01/312,5452,5592,5352,554+0.63%39,0001051億7450万+2%17.051.49
01/302,5242,5442,5242,538+0.16%23,2001045億1561万+1.48%16.941.48
01/272,5352,5452,5282,534-0.04%23,6001043億5089万+1.4%16.921.48
01/262,5452,5492,5302,535-0.55%18,2001043億9207万+1.48%16.921.48
01/252,5302,5552,5302,549+0.31%20,2001049億6859万+2.04%17.021.49
01/242,5372,5442,5272,541+0.99%23,8001046億3915万+1.72%16.961.49
01/232,5082,5182,4982,516+1.25%19,4001036億964万+0.72%16.81.47
01/202,4902,5022,4822,485-0.2%19,3001023億3306万-0.6%16.591.45
01/192,4762,4972,4702,490-0.32%18,8001025億3896万-0.44%16.621.46
01/182,4822,5062,4762,498+0.64%27,2001028億6840万-0.16%16.681.46
01/172,4712,4852,4692,482+0.45%21,6001022億951万-0.8%16.571.45
01/162,4612,4792,4612,471+0.2%19,5001017億5653万-1.28%16.51.45
01/132,4582,4722,4572,466+0.04%28,1001015億5063万-1.48%16.461.44
01/122,4602,4682,4592,465+0.24%19,3001015億945万-1.56%16.461.44
01/112,4792,4792,4592,459-0.12%23,0001012億6237万-1.8%16.421.44
01/102,5002,5062,4592,462-0.73%45,7001013億8591万-1.76%16.441.44
01/062,4852,4922,4742,480-0.08%32,5001021億2715万-1.12%16.561.45
01/052,4992,4992,4802,482-0.8%28,9001022億951万-1.12%16.571.45
01/042,5182,5182,4982,502-0.64%22,8001030億3312万-0.44%16.71.46
2022
12/302,5362,5412,5182,518-0.32%20,1001036億9201万+0.12%16.811.47
12/292,5202,5262,4912,526+0.12%23,8001040億2145万+0.32%16.861.48
12/282,5322,5442,5212,523-0.43%45,8001038億9791万+0.12%16.841.48
12/272,5112,5352,5112,534+1.48%32,6001043億5089万+0.48%16.921.48
12/262,4912,4992,4772,497+0.48%25,9001028億2722万-1.03%16.671.46
12/232,4802,4912,4752,485-0.44%17,7001023億3306万-1.55%16.591.45
12/222,4882,4962,4762,496+0.56%28,6001027億8604万-1.19%16.661.46
12/212,5082,5132,4692,482-1.04%55,7001022億951万-1.74%16.571.45
12/202,5342,5462,4932,508-0.63%36,5001032億8020万-0.75%16.741.47
12/192,5382,5432,5212,524-0.9%24,5001039億3909万-0.08%16.851.48
12/162,5332,5582,5282,547-0.16%52,0001048億8623万+0.83%171.49
12/152,5582,5662,5432,551-0.35%21,6001050億5096万+1.07%17.031.49
12/142,5352,5632,5332,560+1.23%53,2001054億2158万+1.47%17.091.5
12/132,5252,5362,5222,529+0.56%32,9001041億4499万+0.32%16.881.48
12/122,4982,5152,4942,515+0.8%31,8001035億6846万-0.2%16.791.47
12/092,4782,5052,4782,495+0.36%42,0001027億4486万-0.95%16.661.46
12/082,4902,4912,4672,486-0.04%37,3001023億7424万-1.35%16.61.45
12/072,4722,4952,4652,487+0.48%38,5001024億1542万-1.35%16.61.45
12/062,4802,4922,4722,475-0.4%37,1001019億2125万-1.9%16.521.45
12/052,5022,5022,4712,485-0.24%30,6001023億3306万-1.51%16.591.45
12/022,5102,5102,4702,491-1.11%53,5001025億8014万-1.31%16.631.46
12/012,5492,5512,5112,519-0.9%33,7001037億3319万-0.24%16.821.47
11/302,5252,5492,5232,542+0.08%39,0001046億8033万+0.79%16.971.49
11/292,5572,5572,5372,540-1.13%34,4001045億9797万+0.83%16.961.49
11/282,5812,5842,5462,569-0.23%39,6001057億9220万+2.11%17.151.5
11/252,5902,5902,5652,575-0.19%27,0001060億3928万+2.47%17.191.51
11/242,5962,6032,5782,5800%41,5001062億4518万+2.79%17.221.51
11/222,5592,5802,5592,580+1.14%51,6001062億4518万+2.91%17.221.51
11/212,5302,5512,5302,551+0.83%17,7001050億5096万+1.96%17.031.49
11/182,5452,5532,5302,530-0.59%26,7001041億8617万+1.2%16.891.48
11/172,4942,5452,4942,545+2%40,7001048億387万+1.96%16.991.49
11/162,4992,5052,4922,495-0.08%25,0001027億4486万0%16.661.46
11/152,4862,5102,4782,497+0.36%33,3001028億2722万+0.04%16.671.46
11/142,5262,5262,4872,488-1.5%31,6001024億5660万-0.36%16.611.46
11/112,5312,5362,5072,526+1.04%39,0001040億2145万+1%16.861.48
11/102,5052,5152,4992,500-0.36%30,3001029億5076万-0.12%16.691.46
11/092,5052,5152,4982,509+0.16%30,9001033億2138万+0.12%16.751.47
11/082,5152,5382,5012,505-0.2%45,3001031億5666万-0.04%16.721.47
11/072,5252,5282,5082,510+0.24%33,9001033億6256万+0.12%16.761.47
11/042,5062,5202,4832,504-0.75%48,1001031億1548万-0.16%16.721.46
11/022,4992,5322,4992,523+1%76,0001038億9791万+0.56%16.841.48
11/012,5302,5302,4932,498-1.26%26,8001028億6840万-0.44%16.681.46

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
1,840
3,680
2/22

3,680
2/15
1,130
2,260
6/9
283,400
141,700
10/30
--+12.44%
2/15
-18.71%
5/16
2008年
3月期
1,865
3,730
8/10
1,255
2,510
3/4

2,510
2/7
89,600
44,800
1/31
--+12.88%
8/10
-11.08%
10/22
2009年
3月期
1,575
3,150
7/25
556
1,111
3/6
84,400
42,200
10/23
--+12.93%
1/7
-37.14%
10/23
2010年
3月期
942
1,883
10/28
590
1,180
4/23
95,400
47,700
9/24
--+11.76%
9/30
-8.7%
11/20
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+5.3%
11/26
-12.31%
10/12
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+5.56%
7/11
-5.23%
8/5
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+5.07%
4/25
-4.56%
3/15
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+11.58%
11/21
-9.85%
6/7
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+12.33%
5/28
-9.54%
10/17
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+15.1%
8/6
-11.08%
1/21
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+9.83%
12/28
-8.54%
5/13
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+7.14%
5/11
-4.21%
11/15
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+5.04%
8/3
-11.45%
12/25
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+7.35%
4/16
-16.35%
3/16
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+8.49%
3/19
-3.7%
12/8
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+7.13%
7/13
-4.91%
1/27

年間値上がり率

2003/12/30 vs 2002/12/30
-6%(0.94倍)
2004/12/30 vs 2003/12/30
-3%(0.97倍)
2005/12/30 vs 2004/12/30
110%(2.1倍)
2006/12/29 vs 2005/12/30
-9%(0.91倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-40%(0.6倍)
2009/12/30 vs 2008/12/30
-17%(0.83倍)
2010/12/30 vs 2009/12/30
-10%(0.9倍)
2011/12/30 vs 2010/12/30
3%(1.03倍)
2012/12/28 vs 2011/12/30
10%(1.1倍)
2013/12/30 vs 2012/12/28
29%(1.29倍)
2014/12/30 vs 2013/12/30
37%(1.37倍)
2015/12/30 vs 2014/12/30
43%(1.43倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
13%(1.13倍)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
5%(1.05倍)
2021/12/30 vs 2020/12/30
39%(1.39倍)
2022/12/30 vs 2021/12/30
-13%(0.87倍)