5943 ノーリツ

株価チャート

2017/12/31

2017/08/07～2017/12/29

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
12/29	2,210	2,238	2,198	2,210	0%	62,400	1122億6280万	+1.7%	18.82	0.87
12/28	2,229	2,229	2,206	2,210	-0.67%	64,700	1122億6280万	+1.84%	18.82	0.87
12/27	2,210	2,247	2,203	2,225	-0.36%	82,500	1130億2477万	+2.53%	18.95	0.87
12/26	2,230	2,249	2,225	2,233	-0.45%	50,500	1134億3115万	+2.9%	19.01	0.88
12/25	2,200	2,245	2,191	2,243	+0.85%	56,600	1139億3913万	+3.41%	19.1	0.88
12/22	2,188	2,235	2,188	2,224	+1.32%	82,600	1129億7397万	+2.77%	18.94	0.87
12/21	2,175	2,198	2,167	2,195	+0.64%	64,800	1115億84万	+1.71%	18.69	0.86
12/20	2,206	2,206	2,172	2,181	-1.13%	78,200	1107億8967万	+1.35%	18.57	0.86
12/19	2,180	2,212	2,166	2,206	+1.15%	111,100	1120億5961万	+2.89%	18.78	0.87
12/18	2,167	2,192	2,162	2,181	+1.68%	76,400	1107億8967万	+2.01%	18.57	0.86
12/15	2,163	2,164	2,130	2,145	-1.2%	110,600	1089億6096万	+0.47%	18.27	0.84
12/14	2,162	2,175	2,160	2,171	+1.16%	45,900	1102億8170万	+1.73%	18.49	0.85
12/13	2,155	2,155	2,130	2,146	+0.14%	76,500	1090億1175万	+0.7%	18.27	0.84
12/12	2,164	2,172	2,141	2,143	-0.97%	77,200	1088億5936万	+0.66%	18.25	0.84
12/11	2,143	2,165	2,143	2,164	+0.98%	70,000	1099億2611万	+1.74%	18.43	0.85
12/08	2,100	2,163	2,100	2,143	-0.33%	108,400	1088億5936万	+0.89%	18.25	0.84
12/07	2,119	2,158	2,119	2,150	+1.56%	46,300	1092億1494万	+1.32%	18.31	0.84
12/06	2,140	2,150	2,115	2,117	-1.81%	60,800	1075億3862万	-0.09%	18.03	0.83
12/05	2,126	2,162	2,126	2,156	+0.84%	35,600	1095億1973万	+1.84%	18.36	0.85
12/04	2,159	2,172	2,137	2,138	-0.83%	43,000	1086億537万	+1.14%	18.21	0.84
12/01	2,170	2,175	2,145	2,156	-0.78%	51,800	1095億1973万	+2.08%	18.36	0.85
11/30	2,140	2,185	2,133	2,173	+1.16%	109,200	1103億8329万	+3.08%	18.5	0.85
11/29	2,146	2,161	2,133	2,148	+0.28%	74,000	1091億1335万	+2.04%	18.29	0.84
11/28	2,150	2,182	2,141	2,142	+0.42%	101,900	1088億856万	+1.9%	18.24	0.84
11/27	2,142	2,157	2,127	2,133	-0.23%	89,300	1083億5138万	+1.67%	18.16	0.84
11/24	2,157	2,163	2,106	2,138	-2.82%	210,600	1086億537万	+2.1%	18.21	0.84
11/22	2,245	2,245	2,197	2,200	-1.52%	131,800	1117億5483万	+5.21%	18.73	0.86
11/21	2,217	2,260	2,214	2,234	+1.18%	216,600	1134億8195万	+7.15%	19.02	0.88
11/20	2,168	2,227	2,161	2,208	+4.89%	458,000	1121億6121万	+6.31%	18.8	0.87
11/17	2,110	2,120	2,089	2,105	+1.45%	190,700	1069億2905万	+1.69%	17.92	0.83
11/16	2,062	2,090	2,053	2,075	+1.62%	339,700	1054億512万	+0.44%	17.67	0.81
11/15	1,985	2,060	1,982	2,042	+3.34%	416,500	1037億2880万	-1.02%	17.39	0.8
11/14	1,920	1,993	1,891	1,976	-4.86%	662,600	1003億7615万	-4.17%	16.83	0.78
11/13	2,092	2,092	2,067	2,077	-0.72%	97,100	1055億672万	+0.73%	17.69	0.82
11/10	2,083	2,102	2,079	2,092	-1.13%	90,100	1062億6868万	+1.6%	17.81	0.82
11/09	2,094	2,137	2,093	2,116	+0.86%	158,500	1074億8782万	+2.92%	18.02	0.83
11/08	2,081	2,099	2,072	2,098	-0.19%	92,000	1065億7347万	+2.24%	17.86	0.82
11/07	2,065	2,102	2,060	2,102	+0.48%	81,400	1067億7666万	+2.64%	17.9	0.83
11/06	2,086	2,097	2,078	2,092	+0.29%	67,800	1062億6868万	+2.3%	17.81	0.82
11/02	2,097	2,097	2,076	2,086	-0.38%	72,000	1059億6389万	+2.1%	17.76	0.82
11/01	2,090	2,099	2,074	2,094	+0.67%	82,700	1063億7028万	+2.65%	17.83	0.82
10/31	2,065	2,085	2,058	2,080	+0.82%	66,000	1056億5911万	+2.11%	17.71	0.82
10/30	2,074	2,075	2,054	2,063	-1.24%	124,200	1047億9555万	+1.38%	17.57	0.81
10/27	2,082	2,092	2,072	2,089	+0.63%	54,600	1061億1629万	+2.81%	17.79	0.82
10/26	2,067	2,082	2,064	2,076	+0.24%	49,600	1054億5592万	+2.32%	17.68	0.81
10/25	2,091	2,094	2,065	2,071	-0.96%	103,000	1052億193万	+2.22%	17.63	0.81
10/24	2,073	2,091	2,069	2,091	+1.01%	70,100	1062億1788万	+3.46%	17.81	0.82
10/23	2,066	2,074	2,049	2,070	+1.77%	75,800	1051億5113万	+2.63%	17.63	0.81
10/20	2,038	2,044	2,023	2,034	-0.2%	85,200	1033億2242万	+1.09%	17.32	0.8
10/19	2,061	2,064	2,036	2,038	-0.97%	71,700	1035億2561万	+1.44%	17.35	0.8
10/18	2,050	2,061	2,043	2,058	+0.59%	91,900	1045億4156万	+2.64%	17.52	0.81
10/17	2,051	2,056	2,033	2,046	0%	105,000	1039億3199万	+2.35%	17.42	0.8
10/16	2,027	2,058	2,019	2,046	+1.24%	143,100	1039億3199万	+2.66%	17.42	0.8
10/13	2,018	2,033	2,009	2,021	+0.15%	121,200	1026億6205万	+1.71%	17.21	0.79
10/12	2,010	2,024	2,003	2,018	+0.65%	72,700	1025億965万	+1.77%	17.18	0.79
10/11	2,002	2,007	1,991	2,005	+0.1%	64,400	1018億4929万	+1.31%	17.07	0.79
10/10	1,988	2,006	1,978	2,003	+0.45%	92,200	1017億4769万	+1.32%	17.06	0.79
10/06	1,991	1,997	1,984	1,994	+0.1%	80,400	1012億9051万	+1.01%	16.98	0.78
10/05	1,997	2,010	1,968	1,992	-0.85%	97,800	1011億8892万	+1.01%	16.96	0.78
10/04	2,014	2,014	2,000	2,009	-0.45%	98,900	1020億5248万	+2.03%	17.11	0.79
10/03	2,024	2,026	2,010	2,018	+0.2%	74,700	1025億965万	+2.7%	17.18	0.79
10/02	2,024	2,030	2,005	2,014	-0.4%	88,300	1023億646万	+2.6%	17.15	0.79
09/29	2,025	2,030	2,018	2,022	-0.49%	101,500	1027億1285万	+3.11%	17.9	0.82
09/28	2,022	2,034	1,999	2,032	+0.94%	136,000	1032億2082万	+3.67%	17.98	0.83
09/27	2,020	2,024	2,008	2,013	-0.69%	91,000	1022億5567万	+2.81%	17.82	0.82
09/26	2,018	2,032	2,015	2,027	+0.5%	132,100	1029億6683万	+3.63%	17.94	0.83
09/25	2,002	2,027	1,996	2,017	+0.55%	153,000	1024億5886万	+3.22%	17.85	0.82
09/22	2,002	2,019	1,991	2,006	-0.1%	107,300	1019億8万	+2.77%	17.75	0.82
09/21	1,992	2,019	1,987	2,008	+0.9%	142,900	1020億168万	+2.87%	17.77	0.82
09/20	1,967	1,995	1,966	1,990	+1.27%	148,000	1010億8732万	+2.05%	17.61	0.81
09/19	1,980	1,980	1,949	1,965	-0.46%	208,500	998億1738万	+0.82%	17.39	0.8
09/15	1,940	1,974	1,927	1,974	+1.18%	282,400	1002億7456万	+1.28%	17.47	0.81
09/14	1,960	1,960	1,945	1,951	-0.15%	117,400	991億621万	-0.26%	17.27	0.8
09/13	1,940	1,960	1,938	1,954	+1.19%	71,800	992億5861万	-0.56%	17.29	0.8
09/12	1,949	1,949	1,925	1,931	+0.63%	131,700	980億9026万	-2.23%	17.09	0.79
09/11	1,910	1,925	1,906	1,919	+1.48%	133,200	974億8069万	-3.47%	16.98	0.78
09/08	1,890	1,905	1,883	1,891	-0.84%	175,900	960億5835万	-5.45%	16.74	0.77
09/07	1,913	1,928	1,904	1,907	0%	155,000	968億7112万	-5.27%	16.88	0.78
09/06	1,916	1,923	1,895	1,907	-1.35%	177,600	968億7112万	-5.83%	16.88	0.78
09/05	1,950	1,954	1,930	1,933	-0.67%	155,900	981億9185万	-5.11%	17.11	0.79
09/04	1,940	1,954	1,909	1,946	+0.26%	233,900	988億5222万	-4.89%	17.22	0.79
09/01	1,914	1,946	1,913	1,941	+0.83%	117,100	985億9824万	-5.5%	17.18	0.79
08/31	1,925	1,932	1,913	1,925	+0.21%	132,000	977億8547万	-6.69%	17.04	0.79
08/30	1,917	1,926	1,900	1,921	+0.47%	173,700	975億8228万	-7.29%	17	0.78
08/29	1,930	1,931	1,899	1,912	-2.35%	254,800	971億2510万	-8.17%	16.92	0.78
08/28	1,965	1,980	1,943	1,958	-1.01%	251,000	994億6180万	-6.45%	17.33	0.8
08/25	1,989	2,008	1,975	1,978	-0.25%	239,800	1004億7775万	-5.94%	17.51	0.81
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

5943 ノーリツ

株価チャート

2017/08/07～2017/12/29

株価推移

開示資料

決算

株式

チャート