5943 ノーリツ

株価チャート

2016/12/31

2016/08/04～2016/12/30

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
2016
12/30	1,971	1,977	1,950	1,972	-0.45%	89,900	1001億7296万	-3.14%	20.26	0.88
12/29	2,015	2,015	1,971	1,981	-2.08%	98,100	1006億3014万	-2.75%	20.35	0.88
12/28	2,016	2,030	2,000	2,023	-0.44%	72,600	1027億6364万	-0.69%	20.78	0.9
12/27	2,039	2,039	2,018	2,032	-0.34%	107,000	1032億2082万	-0.2%	20.88	0.91
12/26	2,025	2,042	2,009	2,039	+0.69%	90,300	1035億7641万	+0.25%	20.95	0.91
12/22	2,017	2,027	2,009	2,025	0%	72,400	1028億6524万	-0.3%	20.8	0.9
12/21	2,058	2,058	2,020	2,025	-1.75%	140,900	1028億6524万	-0.2%	20.8	0.9
12/20	2,060	2,062	2,046	2,061	+0.05%	97,400	1046億9395万	+1.73%	21.17	0.92
12/19	2,067	2,071	2,048	2,060	-0.34%	123,200	1046億4316万	+1.93%	21.16	0.92
12/16	2,073	2,084	2,060	2,067	+0.58%	130,200	1049億9874万	+2.53%	21.24	0.92
12/15	2,052	2,066	2,040	2,055	+0.2%	91,700	1043億8917万	+2.14%	21.11	0.92
12/14	2,089	2,092	2,047	2,051	-2.01%	108,800	1041億8598万	+2.14%	21.07	0.91
12/13	2,088	2,100	2,069	2,093	+0.24%	128,500	1063億1948万	+4.18%	21.5	0.93
12/12	2,085	2,096	2,066	2,088	+0.82%	153,400	1060億6549万	+3.98%	21.45	0.93
12/09	2,054	2,083	2,045	2,071	+0.19%	181,600	1052億193万	+3.14%	21.28	0.92
12/08	2,035	2,071	2,033	2,067	+1.77%	133,300	1049億9874万	+2.78%	21.24	0.92
12/07	2,017	2,035	1,995	2,031	+0.89%	184,400	1031億7002万	+0.79%	20.87	0.9
12/06	2,021	2,037	2,003	2,013	+0.15%	145,300	1022億5567万	-0.4%	20.68	0.9
12/05	2,005	2,013	1,984	2,010	-0.59%	131,400	1021億327万	-0.89%	20.65	0.9
12/02	2,036	2,044	2,005	2,022	-0.83%	138,600	1027億1285万	-0.64%	20.77	0.9
12/01	2,040	2,061	2,026	2,039	+0.25%	185,100	1035億7641万	-0.15%	20.95	0.91
11/30	2,034	2,040	2,011	2,034	+0.49%	156,300	1033億2242万	-0.73%	20.9	0.91
11/29	2,001	2,034	1,991	2,024	+0.3%	218,900	1028億1444万	-1.56%	20.79	0.9
11/28	1,997	2,021	1,997	2,018	+0.4%	136,600	1025億965万	-2.18%	20.73	0.9
11/25	1,990	2,017	1,990	2,010	+1.01%	234,900	1021億327万	-2.9%	20.65	0.9
11/24	1,999	2,011	1,979	1,990	+0.2%	80,900	1010億8732万	-4.23%	20.44	0.89
11/22	1,974	1,992	1,969	1,986	+0.05%	127,100	1008億8413万	-4.79%	20.4	0.88
11/21	1,977	1,985	1,966	1,985	+0.4%	157,300	1008億3333万	-5.21%	20.39	0.88
11/18	1,999	2,007	1,967	1,977	+0.1%	80,100	1004億2695万	-5.9%	20.31	0.88
11/17	1,965	1,989	1,955	1,975	+0.51%	171,700	1003億2536万	-6.26%	20.29	0.88
11/16	1,976	2,002	1,955	1,965	+0.2%	65,800	998億1738万	-7.05%	20.19	0.88
11/15	1,951	1,964	1,939	1,961	+0.82%	245,300	996億1419万	-7.54%	20.15	0.87
11/14	1,940	1,964	1,936	1,945	+1.04%	97,600	988億143万	-8.6%	19.98	0.87
11/11	1,997	2,000	1,917	1,925	-2.43%	186,900	977億8547万	-9.88%	19.78	0.86
11/10	2,002	2,012	1,965	1,973	+1.49%	288,000	1002億2376万	-7.98%	20.27	0.88
11/09	2,095	2,103	1,934	1,944	-6.31%	271,900	987億5063万	-9.58%	19.97	0.87
11/08	2,064	2,090	2,054	2,075	-0.1%	140,200	1054億512万	-3.8%	21.32	0.92
11/07	2,119	2,123	2,066	2,077	-0.53%	199,900	1055億672万	-3.71%	21.34	0.93
11/04	2,108	2,118	2,076	2,088	-2.02%	152,300	1060億6549万	-3.29%	21.45	0.93
11/02	2,168	2,171	2,126	2,131	-2.56%	149,400	1082億4979万	-1.34%	21.89	0.95
11/01	2,177	2,194	2,168	2,187	+0.41%	147,500	1110億9446万	+1.25%	22.47	0.97
10/31	2,175	2,185	2,151	2,178	-0.27%	105,400	1106億3728万	+1.02%	22.38	0.97
10/28	2,202	2,202	2,180	2,184	-0.27%	131,800	1109億4206万	+1.44%	22.44	0.97
10/27	2,201	2,207	2,187	2,190	-0.41%	90,100	1112億4685万	+1.86%	22.5	0.98
10/26	2,209	2,209	2,186	2,199	-0.63%	125,700	1117億403万	+2.57%	22.59	0.98
10/25	2,198	2,219	2,190	2,213	+0.68%	96,200	1124億1520万	+3.51%	22.74	0.99
10/24	2,185	2,201	2,175	2,198	+0.09%	80,800	1116億5323万	+3.19%	22.58	0.98
10/21	2,204	2,204	2,185	2,196	-0.14%	66,000	1115億5164万	+3.44%	22.56	0.98
10/20	2,199	2,210	2,179	2,199	0%	129,000	1117億403万	+3.87%	22.59	0.98
10/19	2,206	2,206	2,186	2,199	-0.09%	59,500	1117億403万	+4.22%	22.59	0.98
10/18	2,181	2,211	2,174	2,201	+0.64%	273,400	1118億562万	+4.56%	22.61	0.98
10/17	2,147	2,199	2,147	2,187	+1.72%	144,400	1110億9446万	+4.14%	22.47	0.97
10/14	2,147	2,155	2,131	2,150	+0.23%	63,600	1092億1494万	+2.63%	22.09	0.96
10/13	2,137	2,146	2,101	2,145	+0.37%	135,900	1089億6096万	+2.58%	22.04	0.96
10/12	2,121	2,152	2,118	2,137	+0.05%	101,000	1085億5458万	+2.4%	21.95	0.95
10/11	2,120	2,150	2,120	2,136	-0.65%	61,500	1085億378万	+2.5%	21.94	0.95
10/07	2,138	2,150	2,124	2,150	+0.84%	82,400	1092億1494万	+3.37%	22.09	0.96
10/06	2,143	2,145	2,102	2,132	+0.09%	82,000	1083億59万	+2.75%	21.9	0.95
10/05	2,150	2,156	2,122	2,130	-0.19%	105,800	1081億9899万	+2.85%	21.88	0.95
10/04	2,128	2,144	2,114	2,134	+0.99%	133,000	1084億218万	+3.24%	21.92	0.95
10/03	2,128	2,129	2,099	2,113	+1.68%	83,900	1073億3543万	+2.67%	21.71	0.94
09/30	2,090	2,104	2,076	2,078	-2.17%	87,800	1055億5751万	+1.46%	21.35	0.93
09/29	2,136	2,139	2,075	2,124	+0.43%	101,200	1078億9421万	+4.17%	21.82	0.95
09/28	2,100	2,126	2,092	2,115	-0.38%	73,000	1074億3703万	+4.34%	21.73	0.94
09/27	2,071	2,123	2,056	2,123	+1.72%	93,600	1078億4341万	+5.31%	21.81	0.95
09/26	2,107	2,121	2,085	2,087	-0.95%	79,400	1060億1469万	+4.19%	21.44	0.93
09/23	2,119	2,121	2,096	2,107	+0.1%	76,900	1070億3065万	+5.77%	21.65	0.94
09/21	2,040	2,109	2,027	2,105	+3.14%	92,900	1069億2905万	+6.21%	21.63	0.94
09/20	2,045	2,065	2,019	2,041	-0.2%	113,600	1036億7800万	+3.5%	20.97	0.91
09/16	2,022	2,064	1,983	2,045	+1.74%	141,500	1038億8119万	+3.91%	21.01	0.91
09/15	2,014	2,034	2,006	2,010	-0.59%	72,300	1021億327万	+2.39%	20.65	0.9
09/14	2,023	2,034	2,016	2,022	-1.17%	78,100	1027億1285万	+3.11%	20.77	0.9
09/13	2,048	2,065	2,033	2,046	+0.05%	85,300	1039億3199万	+4.44%	21.02	0.91
09/12	2,038	2,050	2,013	2,045	-1.11%	87,500	1038億8119万	+4.6%	21.01	0.91
09/09	2,069	2,084	2,052	2,068	+0.39%	111,400	1050億4954万	+6.21%	21.25	0.92
09/08	2,069	2,090	2,048	2,060	-0.15%	122,600	1046億4316万	+6.19%	21.16	0.92
09/07	2,047	2,065	2,033	2,063	+0.24%	123,300	1047億9555万	+6.73%	21.19	0.92
09/06	2,044	2,061	2,036	2,058	+0.68%	51,100	1045億4156万	+6.74%	21.14	0.92
09/05	2,067	2,067	2,035	2,044	-0.58%	46,600	1038億3039万	+6.13%	21	0.91
09/02	2,034	2,058	2,021	2,056	+0.78%	148,000	1044億3997万	+6.81%	21.12	0.92
09/01	2,025	2,040	1,982	2,040	+0.74%	77,200	1036億2720万	+6.14%	20.96	0.91
08/31	2,041	2,041	1,988	2,025	-0.39%	149,100	1028億6524万	+5.41%	20.8	0.9
08/30	2,009	2,063	2,009	2,033	+0.25%	127,200	1032億7162万	+6%	20.89	0.91
08/29	1,995	2,036	1,966	2,028	+5.9%	206,300	1030億1763万	+5.96%	20.83	0.9
08/26	1,931	1,966	1,911	1,915	+3.46%	258,600	972億7750万	+0.21%	19.67	0.85
08/25	1,859	1,883	1,835	1,851	-0.43%	58,400	940億2645万	-3.24%	19.02	0.82
08/24	1,845	1,863	1,825	1,859	+1.36%	75,000	944億3283万	-2.97%	19.1	0.83
08/23	1,847	1,855	1,825	1,834	-0.11%	70,400	931億6289万	-4.48%	18.84	0.82
08/22	1,806	1,841	1,799	1,836	+1.66%	74,000	932億6448万	-4.47%	18.86	0.82
08/19	1,805	1,818	1,797	1,806	+0.39%	60,100	917億4055万	-6.18%	18.55	0.8
08/18	1,831	1,833	1,799	1,799	-3.44%	162,700	913億8497万	-6.74%	18.48	0.8
08/17	1,908	1,908	1,842	1,863	+0.59%	95,800	946億3602万	-3.52%	19.14	0.83
08/16	1,934	1,934	1,850	1,852	-4.24%	159,900	940億7724万	-4.09%	19.03	0.82
08/15	1,933	1,972	1,933	1,934	+0.05%	64,700	982億4265万	+0.31%	19.87	0.86
08/12	2,000	2,020	1,916	1,933	-1.18%	275,400	981億9185万	+0.57%	19.86	0.86
08/10	1,990	2,000	1,946	1,956	-0.71%	107,000	993億6020万	+1.98%	20.1	0.87
08/09	1,911	1,978	1,911	1,970	+1.39%	136,100	1000億7137万	+2.98%	20.24	0.88
08/08	1,864	1,943	1,864	1,943	+5.37%	196,400	986億9983万	+1.89%	19.96	0.87
08/05	1,880	1,889	1,840	1,844	-2.23%	141,500	936億7086万	-3.1%	18.94	0.82
08/04	1,904	1,925	1,872	1,886	-0.53%	89,300	958億436万	-0.84%	19.38	0.84

5943 ノーリツ

株価チャート

2016/08/04～2016/12/30

株価推移

開示資料

決算

株式

チャート