5943 ノーリツ

株価チャート

2013/12/31

2013/08/06～2013/12/30

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
2013
12/30	2,250	2,266	2,227	2,251	+0.45%	82,700	1143億4551万	+1.44%	16.85	1.01
12/27	2,240	2,241	2,197	2,241	+0.31%	92,800	1138億3753万	+1.04%	16.78	1
12/26	2,184	2,239	2,184	2,234	+1.64%	80,600	1134億8195万	+0.63%	16.73	1
12/25	2,216	2,216	2,183	2,198	-0.81%	75,800	1116億5323万	-1.04%	16.46	0.99
12/24	2,200	2,223	2,199	2,216	-0.14%	87,400	1125億6759万	-0.4%	16.59	0.99
12/20	2,236	2,236	2,185	2,219	-0.76%	113,200	1127億1998万	-0.36%	16.61	0.99
12/19	2,232	2,237	2,210	2,236	+1.27%	107,400	1135億8354万	+0.22%	16.74	1
12/18	2,210	2,226	2,191	2,208	-0.81%	105,100	1121億6121万	-1.08%	16.53	0.99
12/17	2,188	2,235	2,178	2,226	+1.46%	122,500	1130億7557万	-0.45%	16.67	1
12/16	2,208	2,222	2,183	2,194	-0.59%	198,600	1114億5004万	-2.05%	16.43	0.98
12/13	2,237	2,245	2,196	2,207	-1.47%	284,400	1121億1041万	-1.56%	16.52	0.99
12/12	2,233	2,244	2,215	2,240	+0.4%	171,100	1137億8673万	-0.09%	16.77	1
12/11	2,224	2,243	2,223	2,231	+0.36%	110,500	1133億2955万	-0.58%	16.7	1
12/10	2,223	2,233	2,217	2,223	+0.27%	86,300	1129億2317万	-1.02%	16.64	1
12/09	2,194	2,220	2,189	2,217	+1.05%	66,500	1126億1839万	-1.42%	16.6	0.99
12/06	2,177	2,204	2,174	2,194	+0.55%	103,400	1114億5004万	-2.58%	16.43	0.98
12/05	2,187	2,210	2,182	2,182	+0.28%	119,400	1108億4047万	-3.28%	16.34	0.98
12/04	2,191	2,218	2,171	2,176	-1.45%	79,500	1105億3568万	-3.63%	16.29	0.98
12/03	2,205	2,225	2,196	2,208	-0.32%	52,400	1121億6121万	-2.3%	16.53	0.99
12/02	2,243	2,246	2,190	2,215	-0.14%	120,300	1125億1679万	-1.99%	16.58	0.99
11/29	2,224	2,235	2,203	2,218	-0.4%	111,700	1126億6918万	-1.77%	16.61	0.99
11/28	2,208	2,229	2,206	2,227	+0.77%	80,900	1131億2636万	-1.37%	16.67	1
11/27	2,224	2,224	2,191	2,210	-0.94%	136,400	1122億6280万	-2.04%	16.55	0.99
11/26	2,261	2,261	2,207	2,231	-1.67%	210,700	1133億2955万	-1.11%	16.7	1
11/25	2,243	2,270	2,230	2,269	+1.43%	124,500	1152億5987万	+0.62%	16.99	1.02
11/22	2,280	2,280	2,220	2,237	-1.71%	191,500	1136億3434万	-0.62%	16.75	1
11/21	2,284	2,288	2,240	2,276	-0.13%	187,800	1156億1545万	+1.25%	17.04	1.02
11/20	2,277	2,294	2,261	2,279	+0.13%	124,400	1157億6784万	+1.6%	17.06	1.02
11/19	2,286	2,331	2,264	2,276	-0.35%	254,200	1156億1545万	+1.65%	17.04	1.02
11/18	2,315	2,322	2,270	2,284	-0.65%	170,800	1160億2183万	+2.15%	17.1	1.02
11/15	2,303	2,306	2,211	2,299	+1.1%	286,000	1167億8379万	+3.14%	17.21	1.03
11/14	2,310	2,313	2,265	2,274	-1.3%	289,200	1155億1385万	+2.39%	17.03	1.02
11/13	2,317	2,328	2,275	2,304	-0.56%	176,600	1170億3778万	+4.11%	17.25	1.03
11/12	2,261	2,333	2,261	2,317	+2.89%	218,400	1176億9815万	+5.22%	17.35	1.04
11/11	2,250	2,259	2,197	2,252	+1.49%	147,600	1143億9631万	+2.74%	16.86	1.01
11/08	2,180	2,243	2,131	2,219	-2.38%	102,700	1127億1998万	+1.51%	16.61	0.99
11/07	2,260	2,290	2,235	2,273	-1.26%	146,700	1154億6306万	+4.12%	17.02	1.02
11/06	2,286	2,317	2,260	2,302	+0.61%	136,000	1169億3619万	+5.69%	17.23	1.03
11/05	2,289	2,300	2,253	2,288	-0.39%	181,300	1162億2502万	+5.39%	17.13	1.03
11/01	2,277	2,300	2,269	2,297	+0.88%	126,600	1166億8220万	+6.2%	17.2	1.03
10/31	2,240	2,298	2,235	2,277	+1.29%	139,900	1156億6625万	+5.56%	17.05	1.02
10/30	2,240	2,256	2,201	2,248	+0.9%	148,200	1141億9311万	+4.56%	16.83	1.01
10/29	2,200	2,245	2,180	2,228	+0.81%	145,800	1131億7716万	+3.87%	16.68	1
10/28	2,180	2,216	2,179	2,210	+2.27%	92,300	1122億6280万	+3.32%	16.55	0.99
10/25	2,207	2,210	2,159	2,161	-2%	106,500	1097億7372万	+1.27%	16.18	0.97
10/24	2,191	2,209	2,172	2,205	+0.59%	75,300	1120億882万	+3.52%	16.51	0.99
10/23	2,211	2,226	2,190	2,192	-0.27%	119,400	1113億4845万	+3.25%	16.41	0.98
10/22	2,211	2,211	2,192	2,198	-0.59%	86,900	1116億5323万	+3.78%	16.46	0.99
10/21	2,180	2,220	2,180	2,211	+1.94%	64,100	1123億1360万	+4.69%	16.55	0.99
10/18	2,167	2,177	2,142	2,169	+0.14%	101,000	1101億8010万	+3.04%	16.24	0.97
10/17	2,175	2,190	2,142	2,166	+0.79%	103,500	1100億2771万	+3.19%	16.22	0.97
10/16	2,179	2,188	2,128	2,149	-1.74%	150,600	1091億6415万	+2.72%	16.09	0.96
10/15	2,190	2,212	2,182	2,187	+0.23%	162,100	1110億9446万	+4.94%	16.37	0.98
10/11	2,144	2,189	2,140	2,182	+2.88%	124,000	1108億4047万	+5.11%	16.34	0.98
10/10	2,103	2,133	2,102	2,121	+0.9%	97,500	1077億4181万	+2.56%	15.88	0.95
10/09	2,059	2,113	2,051	2,102	+2.14%	124,700	1067億7666万	+1.79%	15.74	0.94
10/08	2,039	2,077	2,020	2,058	+0.68%	155,900	1045億4156万	-0.15%	15.41	0.92
10/07	2,042	2,067	2,030	2,044	-0.39%	111,900	1038億3039万	-0.63%	15.3	0.92
10/04	2,045	2,125	2,023	2,052	-3.12%	274,600	1042億3677万	-0.19%	15.36	0.92
10/03	2,126	2,144	2,101	2,118	-0.38%	61,300	1075億8942万	+3.12%	15.86	0.95
10/02	2,162	2,187	2,118	2,126	-1.67%	77,900	1079億9580万	+3.66%	15.92	0.95
10/01	2,115	2,190	2,115	2,162	+2.22%	175,000	1098億2452万	+5.57%	16.19	0.97
09/30	2,071	2,140	2,054	2,115	+0.52%	120,100	1074億3703万	+3.52%	15.83	0.95
09/27	2,138	2,144	2,090	2,104	-1.59%	125,300	1068億7825万	+3.24%	15.75	0.94
09/26	2,100	2,139	2,068	2,138	+1.71%	98,400	1086億537万	+5.11%	16.01	0.96
09/25	2,125	2,129	2,095	2,102	-0.71%	143,800	1067億7666万	+3.7%	15.74	0.94
09/24	2,092	2,128	2,079	2,117	+0.91%	131,200	1075億3862万	+4.75%	15.85	0.95
09/20	2,091	2,100	2,077	2,098	+0.67%	127,400	1065億7347万	+4.12%	15.71	0.94
09/19	2,058	2,084	2,045	2,084	+1.71%	111,900	1058億6230万	+3.73%	15.6	0.93
09/18	2,038	2,068	2,029	2,049	+0.29%	63,900	1040億8438万	+2.19%	15.34	0.92
09/17	2,057	2,064	2,020	2,043	-0.68%	119,000	1037億7960万	+1.95%	15.3	0.92
09/13	2,033	2,076	2,024	2,057	+0.64%	189,700	1044億9076万	+2.8%	15.4	0.92
09/12	2,030	2,055	2,010	2,044	+0.69%	114,800	1038億3039万	+2.46%	15.3	0.92
09/11	2,038	2,070	2,020	2,030	+0.25%	186,000	1031億1923万	+2.06%	15.2	0.91
09/10	1,987	2,042	1,968	2,025	+1.25%	167,100	1028億6524万	+2.17%	15.16	0.91
09/09	1,976	2,016	1,941	2,000	+3.15%	123,100	1015億9530万	+1.16%	14.97	0.9
09/06	1,983	1,986	1,923	1,939	-2.07%	168,800	984億9664万	-1.32%	14.52	0.87
09/05	2,004	2,004	1,963	1,980	-1.15%	112,200	1005億7934万	+1.12%	14.82	0.89
09/04	2,003	2,010	1,980	2,003	-1.43%	122,500	1017億4769万	+2.88%	15	0.9
09/03	2,018	2,042	2,007	2,032	+1.8%	112,200	1032億2082万	+5.12%	15.21	0.91
09/02	1,978	2,008	1,953	1,996	+1.22%	78,100	1013億9211万	+4.01%	14.94	0.89
08/30	2,010	2,010	1,957	1,972	-1.69%	137,600	1001億7296万	+3.52%	14.76	0.88
08/29	2,021	2,022	1,968	2,006	-0.79%	224,300	1019億8万	+5.86%	15.02	0.9
08/28	2,014	2,035	1,965	2,022	-0.79%	222,000	1027億1285万	+7.32%	15.14	0.91
08/27	2,042	2,070	2,031	2,038	+0.05%	180,100	1035億2561万	+8.75%	15.26	0.91
08/26	2,066	2,076	2,020	2,037	-0.54%	169,500	1034億7481万	+9.28%	15.25	0.91
08/23	2,014	2,070	1,979	2,048	+2.86%	249,600	1040億3358万	+10.52%	15.33	0.92
08/22	2,000	2,011	1,960	1,991	-0.45%	152,700	1011億3812万	+8.09%	14.91	0.89
08/21	1,965	2,017	1,965	2,000	+1.83%	207,400	1015億9530万	+8.99%	14.97	0.9
08/20	1,969	2,029	1,964	1,964	+0.15%	161,900	997億6658万	+7.5%	14.7	0.88
08/19	1,944	1,980	1,943	1,961	+0.56%	73,700	996億1419万	+7.75%	14.68	0.88
08/16	1,943	1,975	1,934	1,950	+0.15%	103,600	990億5541万	+7.56%	14.6	0.87
08/15	1,979	1,989	1,943	1,947	-1.82%	152,500	989億302万	+7.87%	14.58	0.87
08/14	2,030	2,043	1,940	1,983	-1.98%	318,000	1007億3174万	+10.29%	14.85	0.89
08/13	1,990	2,070	1,990	2,023	+2.33%	406,400	1027億6364万	+13.02%	15.15	0.91
08/12	1,959	1,995	1,950	1,977	+3.29%	317,200	1004億2695万	+11.13%	14.8	0.89
08/09	1,880	1,925	1,880	1,914	+1.86%	284,300	972億2670万	+8.2%	14.33	0.86
08/08	1,856	1,907	1,835	1,879	+0.37%	172,300	954億4878万	+6.64%	14.07	0.84
08/07	1,847	1,920	1,847	1,872	-0.64%	267,200	950億9320万	+6.61%	14.02	0.84
08/06	1,801	1,965	1,791	1,884	+9.66%	895,400	957億277万	+7.6%	14.11	0.84

5943 ノーリツ

株価チャート

2013/08/06～2013/12/30

株価推移

開示資料

決算

株式

チャート