9728 日本管財

株価チャート

2023/01/30

2022/09/01～2023/01/30

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	PER	PBR
2023
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
10/31	2,497	2,534	2,496	2,530	+1.52%	40,400	1041億8617万	+0.76%	16.89	1.48
10/28	2,493	2,515	2,476	2,492	-0.68%	195,800	1026億2132万	-0.84%	16.64	1.46
10/27	2,504	2,510	2,492	2,509	+0.36%	40,600	1033億2138万	-0.28%	16.75	1.47
10/26	2,463	2,508	2,463	2,500	+1.71%	44,100	1029億5076万	-0.83%	16.69	1.46
10/25	2,470	2,477	2,453	2,458	+0.04%	39,700	1012億2119万	-2.65%	16.41	1.44
10/24	2,481	2,490	2,456	2,457	-0.69%	58,800	1011億8001万	-2.89%	16.4	1.44
10/21	2,484	2,491	2,471	2,474	-0.84%	42,300	1018億8007万	-2.48%	16.52	1.45
10/20	2,484	2,500	2,484	2,495	-0.44%	28,300	1027億4486万	-1.93%	16.66	1.46
10/19	2,475	2,512	2,475	2,506	+0.64%	29,900	1031億9784万	-1.76%	16.73	1.47
10/18	2,472	2,499	2,472	2,490	+0.81%	36,200	1025億3896万	-2.62%	16.62	1.46
10/17	2,468	2,477	2,454	2,470	-0.4%	44,800	1017億1535万	-3.67%	16.49	1.45
10/14	2,493	2,498	2,468	2,480	+1.18%	47,200	1021億2715万	-3.5%	16.56	1.45
10/13	2,491	2,491	2,451	2,451	-2.39%	58,700	1009億3293万	-4.82%	16.36	1.43
10/12	2,490	2,518	2,490	2,511	+0.04%	41,000	1034億374万	-2.75%	16.76	1.47
10/11	2,504	2,520	2,495	2,510	-1.1%	66,000	1033億6256万	-2.94%	16.76	1.47
10/07	2,550	2,552	2,530	2,538	-1.32%	56,300	1045億1561万	-2.05%	16.94	1.48
10/06	2,576	2,590	2,566	2,572	-0.35%	52,700	1059億1574万	-0.89%	17.17	1.5
10/05	2,575	2,588	2,563	2,581	+0.35%	48,600	1062億8636万	-0.69%	17.23	1.51
10/04	2,534	2,583	2,534	2,572	+2.67%	74,300	1059億1574万	-1.15%	17.17	1.5
10/03	2,516	2,518	2,474	2,505	-1.14%	60,500	1031億5666万	-3.91%	16.72	1.47
09/30	2,524	2,552	2,507	2,534	-0.16%	80,600	1043億5089万	-3.1%	16.92	1.5
09/29	2,497	2,543	2,491	2,538	+0.63%	146,600	1045億1561万	-3.2%	16.94	1.5
09/28	2,544	2,544	2,493	2,522	-0.67%	372,800	1038億5673万	-4.07%	16.84	1.49
09/27	2,525	2,558	2,525	2,539	+0.4%	136,500	1045億5679万	-3.68%	16.95	1.5
09/26	2,565	2,575	2,515	2,529	-2.09%	235,100	1041億4499万	-4.35%	16.88	1.5
09/22	2,570	2,599	2,566	2,583	-0.19%	150,500	1063億6873万	-2.57%	17.24	1.53
09/21	2,600	2,607	2,581	2,588	-0.84%	100,100	1065億7463万	-2.6%	17.28	1.53
09/20	2,616	2,619	2,606	2,610	+0.15%	121,700	1074億8059万	-1.92%	17.42	1.54
09/16	2,600	2,609	2,595	2,606	+0.19%	246,000	1073億1587万	-2.21%	17.4	1.54
09/15	2,623	2,624	2,587	2,601	-0.84%	103,700	1071億997万	-2.55%	17.36	1.54
09/14	2,620	2,633	2,605	2,623	-0.98%	57,400	1080億1594万	-1.8%	17.51	1.55
09/13	2,660	2,660	2,641	2,649	-0.64%	51,700	1090億8663万	-0.86%	17.68	1.57
09/12	2,681	2,681	2,651	2,666	-0.11%	85,000	1097億8669万	-0.22%	17.8	1.58
09/09	2,660	2,676	2,656	2,669	+0.34%	99,300	1099億1023万	-0.15%	17.82	1.58
09/08	2,647	2,664	2,631	2,660	+1.92%	100,300	1095億3961万	-0.49%	17.76	1.57
09/07	2,604	2,613	2,592	2,610	+0.04%	94,900	1074億8059万	-2.32%	17.42	1.54
09/06	2,623	2,630	2,603	2,609	-0.23%	54,600	1074億3941万	-2.47%	17.42	1.54
09/05	2,614	2,621	2,607	2,615	-0.19%	29,300	1076億8650万	-2.43%	17.46	1.55
09/02	2,630	2,632	2,602	2,620	-0.15%	38,200	1078億9240万	-2.35%	17.49	1.55
09/01	2,635	2,643	2,624	2,624	-1.32%	45,100	1080億5712万	-2.38%	17.52	1.55

9728 日本管財

株価チャート

2022/09/01～2023/01/30

株価推移

開示資料

決算

株式

チャート