5943 ノーリツ

株価チャート

2017/08/24

2017/03/31～2017/08/24

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
2017
08/24	1,989	1,999	1,983	1,983	-0.3%	89,700	1007億3174万	-6.15%	17.55	0.81
08/23	2,004	2,006	1,985	1,989	+0.96%	165,600	1010億3652万	-6.22%	17.6	0.81
08/22	1,980	1,983	1,965	1,970	-0.66%	100,100	1000億7137万	-7.56%	17.44	0.8
08/21	1,973	1,995	1,959	1,983	+0.76%	164,000	1007億3174万	-7.38%	17.55	0.81
08/18	1,960	1,976	1,951	1,968	-0.91%	128,900	999億6977万	-8.51%	17.42	0.8
08/17	1,968	1,988	1,958	1,986	+0.4%	112,400	1008億8413万	-8.1%	17.58	0.81
08/16	1,965	1,983	1,957	1,978	+0.66%	147,700	1004億7775万	-8.89%	17.51	0.81
08/15	1,950	1,972	1,947	1,965	+0.98%	196,200	998億1738万	-9.86%	17.39	0.8
08/14	1,995	2,006	1,941	1,946	-10.28%	675,500	988億5222万	-11.1%	17.22	0.79
08/10	2,158	2,179	2,144	2,169	+0.14%	131,200	1101億8010万	-1.41%	19.2	0.88
08/09	2,194	2,199	2,159	2,166	-1.99%	143,800	1100億2771万	-1.59%	19.17	0.88
08/08	2,229	2,234	2,200	2,210	-1.21%	87,900	1122億6280万	+0.36%	19.56	0.9
08/07	2,237	2,242	2,222	2,237	+0.27%	105,700	1136億3434万	+1.59%	19.8	0.91
08/04	2,214	2,242	2,209	2,231	+1.09%	82,200	1133億2955万	+1.32%	19.74	0.91
08/03	2,204	2,218	2,194	2,207	-0.09%	96,400	1121億1041万	+0.18%	19.53	0.9
08/02	2,198	2,214	2,175	2,209	-0.23%	86,000	1122億1201万	+0.18%	19.55	0.9
08/01	2,178	2,216	2,169	2,214	+2.26%	131,900	1124億6599万	+0.36%	19.59	0.9
07/31	2,141	2,173	2,140	2,165	+1.79%	185,400	1099億7691万	-1.95%	19.16	0.88
07/28	2,162	2,166	2,122	2,127	-2.48%	422,900	1080億4660万	-3.84%	18.82	0.87
07/27	2,150	2,193	2,145	2,181	+1.49%	125,200	1107億8967万	-1.62%	19.3	0.89
07/26	2,165	2,181	2,147	2,149	-0.65%	134,900	1091億6415万	-3.2%	19.02	0.88
07/25	2,194	2,194	2,160	2,163	-1.41%	109,500	1098億7531万	-2.74%	19.14	0.88
07/24	2,198	2,202	2,183	2,194	-0.86%	89,700	1114億5004万	-1.48%	19.42	0.9
07/21	2,211	2,221	2,195	2,213	+0.09%	97,900	1124億1520万	-0.72%	19.59	0.9
07/20	2,205	2,226	2,205	2,211	+0.5%	66,100	1123億1360万	-0.76%	19.57	0.9
07/19	2,210	2,222	2,199	2,200	-1.12%	105,800	1117億5483万	-1.26%	19.47	0.9
07/18	2,228	2,234	2,208	2,225	-0.45%	103,200	1130億2477万	-0.13%	19.69	0.91
07/14	2,238	2,248	2,230	2,235	-0.04%	105,300	1135億3274万	+0.36%	19.78	0.91
07/13	2,218	2,243	2,216	2,236	+0.99%	84,400	1135億8354万	+0.58%	19.79	0.91
07/12	2,241	2,241	2,212	2,214	-1.2%	134,500	1124億6599万	-0.32%	19.59	0.9
07/11	2,205	2,244	2,205	2,241	+1.72%	117,400	1138億3753万	+0.99%	19.83	0.91
07/10	2,192	2,218	2,192	2,203	+1.06%	123,500	1119億722万	-0.59%	19.5	0.9
07/07	2,191	2,208	2,178	2,180	-1.45%	103,500	1107億3887万	-1.62%	19.29	0.89
07/06	2,187	2,219	2,180	2,212	+0.82%	90,500	1123億6440万	-0.27%	19.58	0.9
07/05	2,191	2,203	2,171	2,194	-0.23%	111,300	1114億5004万	-0.95%	19.42	0.9
07/04	2,231	2,233	2,196	2,199	-0.99%	84,800	1117億403万	-0.54%	19.46	0.9
07/03	2,229	2,254	2,220	2,221	-0.36%	87,100	1128億2158万	+0.59%	19.66	0.91
06/30	2,240	2,251	2,216	2,229	-1.24%	105,900	1132億2796万	+1.13%	19.73	0.91
06/29	2,255	2,261	2,243	2,257	+0.53%	86,100	1146億5029万	+2.59%	19.98	0.92
06/28	2,221	2,249	2,216	2,245	-0.09%	113,600	1140億4072万	+2.28%	19.87	0.92
06/27	2,251	2,252	2,232	2,247	-0.31%	75,200	1141億4232万	+2.56%	19.89	0.92
06/26	2,265	2,275	2,252	2,254	-0.27%	84,100	1144億9790万	+3.06%	19.95	0.92
06/23	2,245	2,264	2,235	2,260	+0.4%	73,800	1148億269万	+3.48%	20.01	0.92
06/22	2,252	2,258	2,240	2,251	-0.18%	76,600	1143億4551万	+3.21%	19.93	0.92
06/21	2,259	2,270	2,246	2,255	-0.18%	122,200	1145億4870万	+3.44%	19.96	0.92
06/20	2,254	2,270	2,252	2,259	+0.62%	93,900	1147億5189万	+3.67%	20	0.92
06/19	2,245	2,254	2,231	2,245	+0.4%	101,800	1140億4072万	+3.03%	19.87	0.92
06/16	2,222	2,249	2,217	2,236	+1.5%	203,600	1135億8354万	+2.57%	19.79	0.91
06/15	2,198	2,221	2,191	2,203	+0.27%	124,400	1119億722万	+1.01%	19.5	0.9
06/14	2,208	2,215	2,192	2,197	-0.27%	111,400	1116億243万	+0.64%	19.45	0.9
06/13	2,191	2,217	2,178	2,203	+0.55%	221,400	1119億722万	+0.82%	19.5	0.9
06/12	2,148	2,195	2,145	2,191	+1.76%	170,600	1112億9765万	+0.14%	19.4	0.89
06/09	2,155	2,170	2,139	2,153	-0.51%	131,500	1093億6734万	-1.69%	19.06	0.88
06/08	2,166	2,189	2,149	2,164	-0.09%	143,300	1099億2611万	-1.28%	19.16	0.88
06/07	2,172	2,173	2,147	2,166	-0.64%	180,500	1100億2771万	-1.19%	19.17	0.88
06/06	2,210	2,210	2,179	2,180	-1.36%	101,100	1107億3887万	-0.55%	19.3	0.89
06/05	2,181	2,214	2,156	2,210	+0.09%	168,900	1122億6280万	+0.87%	19.56	0.9
06/02	2,156	2,214	2,141	2,208	+2.75%	248,800	1121億6121万	+0.96%	19.55	0.9
06/01	2,107	2,150	2,103	2,149	+2.68%	158,700	1091億6415万	-1.56%	19.02	0.88
05/31	2,112	2,114	2,092	2,093	-1.23%	115,100	1063億1948万	-4.03%	18.53	0.85
05/30	2,119	2,124	2,093	2,119	-0.33%	88,400	1076億4022万	-2.89%	18.76	0.86
05/29	2,130	2,134	2,110	2,126	+0.24%	90,200	1079億9580万	-2.52%	18.82	0.87
05/26	2,133	2,140	2,119	2,121	-1.21%	106,800	1077億4181万	-2.66%	18.78	0.87
05/25	2,138	2,158	2,133	2,147	+0.47%	99,000	1090億6255万	-1.38%	19.01	0.88
05/24	2,180	2,181	2,133	2,137	-0.97%	124,300	1085億5458万	-1.61%	18.92	0.87
05/23	2,166	2,179	2,156	2,158	-0.64%	106,000	1096億2133万	-0.46%	19.1	0.88
05/22	2,190	2,194	2,166	2,172	-0.91%	157,300	1103億3249万	+0.37%	19.23	0.89
05/19	2,224	2,238	2,181	2,192	-1.39%	153,500	1113億4845万	+1.53%	19.4	0.89
05/18	2,209	2,252	2,197	2,223	-0.09%	284,500	1129億2317万	+3.25%	19.68	0.91
05/17	2,235	2,235	2,210	2,225	-1.72%	270,800	1130億2477万	+3.68%	19.7	0.91
05/16	2,290	2,345	2,252	2,264	-0.35%	370,500	1150億588万	+5.79%	20.04	0.92
05/15	2,258	2,283	2,258	2,272	+0.4%	184,700	1154億1226万	+6.57%	20.11	0.93
05/12	2,247	2,264	2,238	2,263	+0.53%	116,000	1149億5508万	+6.49%	20.03	0.92
05/11	2,254	2,265	2,245	2,251	+0.22%	104,300	1143億4551万	+6.23%	19.93	0.92
05/10	2,270	2,294	2,223	2,246	-0.8%	395,500	1140億9152万	+6.19%	19.88	0.92
05/09	2,240	2,269	2,239	2,264	+0.35%	150,000	1150億588万	+7.3%	20.04	0.92
05/08	2,193	2,256	2,192	2,256	+2.92%	255,700	1145億9950万	+7.22%	19.97	0.92
05/02	2,166	2,199	2,164	2,192	+1.43%	183,600	1113億4845万	+4.38%	19.4	0.89
05/01	2,149	2,168	2,134	2,161	-0.37%	145,700	1097億7372万	+2.9%	19.13	0.88
04/28	2,145	2,169	2,144	2,169	+1.12%	165,800	1101億8010万	+3.38%	19.2	0.89
04/27	2,142	2,149	2,136	2,145	+0.52%	106,200	1089億6096万	+2.29%	18.99	0.88
04/26	2,106	2,138	2,091	2,134	+2.01%	173,200	1084億218万	+1.81%	18.89	0.87
04/25	2,100	2,106	2,087	2,092	-0.14%	200,800	1062億6868万	-0.1%	18.52	0.85
04/24	2,123	2,123	2,072	2,095	-1.32%	265,900	1064億2107万	-0.05%	18.55	0.85
04/21	2,100	2,128	2,100	2,123	+1.1%	146,000	1078億4341万	+1.19%	18.79	0.87
04/20	2,070	2,107	2,060	2,100	+1.5%	177,500	1066億7506万	+0.05%	18.59	0.86
04/19	2,061	2,079	2,061	2,069	-0.29%	115,700	1051億33万	-1.43%	18.32	0.84
04/18	2,049	2,078	2,049	2,075	+2.12%	136,800	1054億512万	-1.24%	18.37	0.85
04/17	2,023	2,039	2,016	2,032	+0.15%	182,000	1032億2082万	-3.38%	17.99	0.83
04/14	2,060	2,060	2,019	2,029	-1.5%	200,100	1030億6843万	-3.7%	17.96	0.83
04/13	2,035	2,077	2,035	2,060	+1.23%	285,800	1046億4316万	-2.42%	18.24	0.84
04/12	2,038	2,045	2,024	2,035	-0.63%	68,700	1033億7321万	-3.65%	18.01	0.83
04/11	2,033	2,057	2,031	2,048	-0.53%	86,300	1040億3358万	-3.08%	18.13	0.84
04/10	2,065	2,073	2,038	2,059	-0.05%	130,900	1045億9236万	-2.6%	18.23	0.84
04/07	2,067	2,075	2,053	2,060	+0.05%	108,700	1046億4316万	-2.55%	18.24	0.84
04/06	2,090	2,095	2,058	2,059	-2.14%	87,300	1045億9236万	-2.69%	18.23	0.84
04/05	2,126	2,128	2,099	2,104	-1.03%	96,700	1068億7825万	-0.61%	18.63	0.86
04/04	2,144	2,148	2,112	2,126	-0.84%	100,200	1079億9580万	+0.47%	18.82	0.87
04/03	2,124	2,156	2,115	2,144	+1.52%	100,000	1089億1016万	+1.28%	18.98	0.87
03/31	2,149	2,166	2,112	2,112	-0.19%	206,500	1072億8463万	-0.24%	18.69	0.86

5943 ノーリツ

株価チャート

2017/03/31～2017/08/24

株価推移

開示資料

決算

株式

チャート