5331 ノリタケカンパニーリミテド

5331
2024/04/23
時価
1178億円
PER 予
10.46倍
2010年以降
赤字-33.92倍
(2010-2023年)
PBR
0.84倍
2010年以降
0.38-1.05倍
(2010-2023年)
配当 予
3.02%
ROE 予
8.06%
ROA 予
5.88%
資料
Link
CSV,JSON

株価チャート

株価

4/23

前日 (4/22)
3,920
始値
3,955
高値
3,980
安値
3,925
終値 +1.28%
3,970
出来高 -24.31%
76,600

乖離率

株価(5日)
移動平均値
+0.71%
3,942
株価(25日)
移動平均値
-4.08%
4,139
出来高(5日)
移動平均値
-26.22%
103,820

2023/11/27~2024/04/23

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
2024
04/233,9553,9803,9253,970+1.28%76,6001178億5222万-4.08%10.460.84
04/223,9153,9453,8953,920+1.42%101,2001163億6793万-5.54%10.330.83
04/193,9403,9453,8003,865-3.13%174,5001147億3522万-7.09%10.190.82
04/183,9754,0103,9203,990+0.63%89,5001184億4593万-4.25%10.520.85
04/174,0404,0403,9553,965-1%77,3001177億379万-4.87%10.450.84
04/164,1604,1603,9904,005-4.98%113,2001188億9122万-3.96%10.550.85
04/154,1504,2154,1254,2150%63,4001251億2521万+1.01%11.110.9
04/124,2304,2304,1654,215-0.35%65,4001251億2521万+0.96%11.110.9
04/114,1954,2354,1554,230-0.24%46,5001255億7050万+1.32%11.150.9
04/104,1504,2754,1504,240+2.05%79,7001258億6735万+1.56%11.170.9
04/094,1604,2304,1504,155+1.22%129,900616億7203万-0.43%10.950.88
04/084,1354,1454,0704,105-0.24%68,5001218億5979万-1.65%10.820.87
04/054,1104,1304,0654,115-1.32%85,3001221億5664万-1.46%10.840.87
04/044,1454,2204,1354,170+0.6%85,3001237億8936万-0.19%10.990.89
04/034,1154,1804,1004,145-0.36%67,7001230億4721万-0.81%10.920.88
04/024,0954,1704,0804,160+2.21%94,1001234億9250万-0.43%10.960.88
04/014,2904,2904,0654,070-5.13%124,1001208億2079万-2.47%10.730.86
04/01株式分割 1→2
03/294,2054,2904,1604,290+2.14%143,2001273億5164万+2.8%11.310.91
03/284,1654,2554,1354,200-2.21%121,0002493億5986万+0.89%11.070.89
03/274,3054,3154,2554,295+0.47%102,2001275億7万+3.34%11.320.91
03/264,2004,2904,1904,275+1.54%77,8001269億635万+3.16%11.270.91
03/254,2054,2504,1904,210+0.12%58,6001249億7678万+1.86%11.090.89
03/224,2754,2904,2054,205-1.64%115,0001248億2836万+1.99%11.080.89
03/214,2104,2904,2104,275+1.79%171,8001269億635万+3.91%11.270.91
03/194,2054,2304,1654,200-0.59%68,0001246億7993万+2.29%11.070.89
03/184,1854,2504,1854,225+1.2%80,0001254億2207万+3.1%11.130.9
03/154,0604,2104,0504,175+3.09%157,0001239億3778万+2.05%110.89
03/143,9904,0503,9604,050+1.25%70,0001202億2707万-0.78%10.670.86
03/134,0904,1153,9754,000-0.74%72,4001187億4279万-1.89%10.540.85
03/124,0354,0503,9504,030-1.35%96,4001196億3336万-1.08%10.620.86
03/114,1854,1954,0654,085-4.11%117,6001212億6607万+0.42%10.770.87
03/084,1754,2704,1754,260+1.31%84,8001264億6107万+4.9%11.230.91
03/074,2654,2654,1854,205-0.47%90,4001248億2836万+3.88%11.080.89
03/064,1604,2504,1604,225+0.36%87,4001254億2207万+4.68%11.130.9
03/054,1554,2104,1354,210+0.96%85,8001249億7678万+4.75%11.090.89
03/044,1954,2704,1504,170+0.48%158,4001237億8936万+4.2%10.990.89
03/014,1954,1954,1304,150-0.6%140,0001231億9564万+4.06%10.940.88
02/294,1754,2004,1404,175-0.36%132,0001239億3778万+5.08%110.89
02/284,1504,2004,1204,190+1.7%106,0001243億8307万+5.97%11.040.89
02/274,0654,1504,0604,120+2.11%100,6001223億507万+4.73%10.860.88
02/264,0754,0804,0254,035-1.1%92,6001197億8179万+3.07%10.630.86
02/224,0904,0904,0354,080+1.24%109,2001211億1764万+4.64%10.750.87
02/214,0004,0553,9954,030+0.37%89,6001196億3336万+3.87%10.620.86
02/204,0054,0603,9954,015+0.5%95,2001191億8807万+3.88%10.580.85
02/193,9904,0153,9603,995-0.5%56,8001185億9436万+3.71%10.530.85
02/163,9554,0253,9554,015+1.52%77,4001191億8807万+4.69%10.580.85
02/153,9904,0303,9353,955-0.88%64,2001174億693万+3.59%10.420.84
02/144,0504,0753,9753,990-1.97%85,2001184億4593万+4.94%10.520.85
02/134,0254,1004,0204,070+1.75%118,0001208億2079万+7.53%10.730.86
02/094,0004,0453,9604,000-1.36%115,8001187億4279万+6.3%10.540.85
02/084,1404,2204,0054,055+2.79%263,4001203億7550万+8.36%10.690.86
02/073,9103,9503,8753,945+0.9%210,6001171億1007万+6.16%10.40.84
02/063,9103,9553,9003,910-0.51%106,4001160億7107万+5.9%10.30.83
02/053,9003,9353,8853,930+1.16%145,8001166億6479万+7.11%10.360.84
02/023,9003,9053,8253,885-0.51%115,0001153億2893万+6.64%10.240.83
02/013,9453,9653,9003,905-1.01%109,6001159億2265万+7.93%10.290.83
01/313,9003,9503,8603,945+1.41%132,6001171億1007万+9.74%10.40.84
01/303,8103,9053,8103,890+2.1%124,2001154億7736万+8.99%10.250.83
01/293,8053,8303,7853,810+0.4%65,4001131億250万+7.45%10.040.81
01/263,8203,8203,7703,795-0.39%148,6001126億5722万+7.6%100.81
01/253,7653,8453,7653,810+1.2%146,2001131億250万+8.64%10.040.81
01/243,7303,7803,7103,765+1.76%116,6001117億6665万+7.97%9.920.8
01/233,6953,7353,6803,700+0.14%99,4001098億3708万+6.63%9.750.79
01/223,7253,7253,6653,695+0.96%89,0001096億8865万+6.88%9.740.79
01/193,6503,6803,6403,660+1.1%60,6001086億4965万+6.27%9.650.78
01/183,6053,6353,5903,620+0.14%64,6001074億6222万+5.48%9.540.77
01/173,6653,7203,6153,615-1.09%88,4001073億1379万+5.67%9.530.77
01/163,6953,7053,6403,655-0.54%99,2001085億122万+7.03%9.630.78
01/153,5903,6903,5903,675+2.65%99,0001090億9494万+7.83%9.680.78
01/123,6003,6303,5653,580-0.14%101,2001062億7479万+5.36%9.430.76
01/113,5953,6053,5453,585+0.42%105,8001064億2322万+5.69%9.450.76
01/103,5703,6053,5653,570+0.56%91,2001059億7794万+5.37%9.410.76
01/093,5503,5953,5303,550+0.85%106,2001053億8422万+4.91%9.360.75
01/053,4953,5453,4953,520+1.44%87,2001044億9365万+4.27%9.280.75
01/043,4353,4903,4053,470+1.31%88,6001030億937万+2.94%9.140.74
2023
12/293,3353,4453,3353,425+2.7%141,0001016億7351万+1.72%9.030.73
12/283,3003,3453,2903,335+0.15%53,400990億180万-0.89%8.790.71
12/273,3153,3353,2903,330+1.06%54,600988億5337万-1.07%8.780.71
12/263,2653,3003,2503,295+1.07%66,400978億1437万-2.08%8.680.7
12/253,3453,3453,2403,260-1.95%78,200967億7537万-3.09%8.590.69
12/223,3253,3403,3103,325+0.76%55,400987億494万-1.25%8.760.71
12/213,3003,3203,2903,300-0.45%73,800979億6280万-1.96%8.70.7
12/203,3153,3453,3053,3150%57,600984億808万-1.54%8.740.7
12/193,3053,3353,2803,315+0.3%66,400984億808万-1.54%8.740.7
12/183,2853,3053,2603,305-0.45%58,800981億1123万-1.84%8.710.7
12/153,3253,3503,3053,320-0.15%97,600985億5651万-1.43%8.750.71
12/143,3853,3853,3103,325-1.63%66,000987億494万-1.28%8.760.71
12/133,4103,4103,3703,380+0.6%67,2001003億3765万+0.51%8.910.72
12/123,4203,4203,3603,360-0.44%84,600997億4394万0%8.850.71
12/113,4353,4403,3603,375+0.75%155,6001001億8923万+0.84%8.890.72
12/083,4503,4553,3403,350-3.18%163,200994億4708万+0.54%8.830.71
12/073,4503,4953,4503,460-0.72%75,4001027億1251万+4.31%9.120.74
12/063,4203,4953,4203,485+2.35%99,8001034億5465万+5.73%9.180.74
12/053,3953,4403,3953,405-1.02%92,6001010億7980万+4.06%8.970.72
12/043,4903,4903,4103,440-1.15%63,6001021億1880万+5.75%9.070.73
12/013,4653,4903,4403,480+0.29%93,0001033億622万+7.74%9.170.74
11/303,4003,4853,3903,470+3.12%141,8001030億937万+8.2%9.140.74
11/293,3853,3853,3453,365-0.59%46,000998億9237万+5.68%8.870.72
11/283,3553,3853,3453,385+0.74%50,2001004億8608万+6.95%8.920.72
11/273,3803,4153,3503,360-0.59%51,800997億4394万+6.8%8.850.71

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
2008年
3月期
2,980
596
7/30
1,860
372
1/23
138,000
690,000
8/9
--+9.58%
2/4
-13.95%
1/16
2009年
3月期
2,270
454
5/8

454
5/7
1,060
212
10/27
112,800
564,000
12/12
--+16.76%
12/15
-33.81%
10/8
2010年
3月期
1,750
350
7/7
1,080
216
11/27
190,200
951,000
3/16
--+13.53%
4/12
-15.9%
11/18
2011年
3月期
1,810
362
3/1
1,100
220
3/15
181,800
909,000
3/16
573億5111万348億5426万+11.49%
9/29
-34.05%
3/15
2012年
3月期
1,755
351
4/1
1,075
215
11/25

215
11/21
205,800
1,029,000
8/5
556億840万340億6212万+8.71%
2/23
-16.41%
10/5
2013年
3月期
1,265
253
4/2
915
183
11/14
220,000
1,100,000
2/8
400億8240万289億9241万+12.11%
5/7
-10.89%
5/22
2014年
3月期
1,510
302
5/15
1,080
216
4/2
429,200
2,146,000
6/21
478億4540万342億2055万+15.88%
5/14
-12.04%
6/7
2015年
3月期
1,510
302
7/24
1,175
235
10/17
492,800
2,464,000
7/24
478億4540万372億3069万+10.24%
7/8
-10.35%
10/17
2016年
3月期
1,600
320
6/4
1,175
235
2/12
227,800
1,139,000
6/3
506億9711万372億3069万+7.35%
6/3
-10.09%
8/25
2017年
3月期
1,499
2,996
3/14

2,997
3/13

他2件
1,135
227
8/26

227
8/18

他6件
122,200
61,100
12/9
474億6517万359億6326万+8.62%
12/9
-7.3%
6/28
2018年
3月期
3,085
6,170
12/12
1,409
2,817
4/13
588,800
294,400
12/5
977億5037万446億2930万+16.97%
8/7
-11.86%
3/23
2019年
3月期
3,780
7,560
9/21
2,138
4,275
12/25
595,600
297,800
6/21
1122億1193万634億5317万+17.68%
8/7
-18.02%
10/29
2020年
3月期
2,775
5,550
4/4
1,402
2,803
3/13
296,400
148,200
5/9
823億7781万416億450万+16.72%
10/31
-25.31%
3/13
2021年
3月期
1,953
3,905
3/8
1,448
2,895
12/8
238,000
119,000
3/19
579億6132万429億7004万+13.44%
2/4
-8.97%
7/10
2022年
3月期
2,685
5,370
9/27
1,705
3,410
4/27
610,400
305,200
5/11
797億609万506億1411万+23.59%
5/11
-9.73%
3/8
2023年
3月期
2,375
4,750
3/9
1,938
3,875
11/8
311,600
155,800
10/28
705億353万575億1603万+7.63%
2/21
-3.9%
7/1
最新3,970
2024/4/23
76,6001178億5222万-4.08%
4,139

年間値上がり率

1984/12/28 vs 1983/12/28
20%(1.2倍)
1985/12/28 vs 1984/12/28
-10%(0.9倍)
1986/12/27 vs 1985/12/28
10%(1.1倍)
1987/12/28 vs 1986/12/27
31%(1.31倍)
1988/12/28 vs 1987/12/28
100%(2倍)
1989/12/29 vs 1988/12/28
44%(1.44倍)
1990/12/28 vs 1989/12/29
-18%(0.82倍)
1991/12/30 vs 1990/12/28
-11%(0.89倍)
1992/12/30 vs 1991/12/30
-34%(0.66倍)
1993/12/30 vs 1992/12/30
-18%(0.82倍)
1994/12/30 vs 1993/12/30
18%(1.18倍)
1995/12/29 vs 1994/12/30
10%(1.1倍)
1996/12/30 vs 1995/12/29
10%(1.1倍)
1997/12/30 vs 1996/12/30
-36%(0.64倍)
1998/12/30 vs 1997/12/30
-6%(0.94倍)
1999/12/30 vs 1998/12/30
-38%(0.62倍)
2000/12/29 vs 1999/12/30
70%(1.7倍)
2001/12/28 vs 2000/12/29
-19%(0.81倍)
2002/12/30 vs 2001/12/28
-32%(0.68倍)
2003/12/30 vs 2002/12/30
13%(1.13倍)
2004/12/30 vs 2003/12/30
17%(1.17倍)
2005/12/30 vs 2004/12/30
59%(1.59倍)
2006/12/29 vs 2005/12/30
-16%(0.84倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
-27%(0.73倍)
2009/12/30 vs 2008/12/30
-24%(0.76倍)
2010/12/30 vs 2009/12/30
18%(1.18倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
-9%(0.91倍)
2013/12/30 vs 2012/12/28
23%(1.23倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
101%(2.01倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-36%(0.64倍)
2021/12/30 vs 2020/12/30
68%(1.68倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/12/29 vs 2022/12/30
70%(1.7倍)
2024/04/23 vs 2023/12/29
16%(1.16倍)
過去安値
915円(2012/11/14)
334%(4.34倍)
3,970円(4/23)