5331 ノリタケカンパニーリミテド

5331
2024/03/27
時価
1275億円
PER 予
11.32倍
2010年以降
赤字-33.92倍
(2010-2023年)
PBR
0.91倍
2010年以降
0.38-1.05倍
(2010-2023年)
配当 予
2.79%
ROE 予
8.06%
ROA 予
5.88%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
8,550
始値
8,610
高値
8,630
安値
8,510
終値 +0.47%
8,590
出来高 +31.36%
51,100

乖離率

株価(5日)
移動平均値
+1.01%
8,504
株価(25日)
移動平均値
+3.36%
8,311
出来高(5日)
移動平均値
-2.74%
52,540

2023/10/27~2024/03/27

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
03/278,6108,6308,5108,590+0.47%51,1001275億7万+3.36%11.320.91
03/268,4008,5808,3808,550+1.54%38,9001269億635万+3.17%11.270.91
03/258,4108,5008,3808,420+0.12%29,3001249億7678万+1.86%11.090.89
03/228,5508,5808,4108,410-1.64%57,5001248億2836万+1.99%11.080.89
03/218,4208,5808,4208,550+1.79%85,9001269億635万+3.9%11.270.91
03/198,4108,4608,3308,400-0.59%34,0001246億7993万+2.29%11.070.89
03/188,3708,5008,3708,450+1.2%40,0001254億2207万+3.1%11.130.9
03/158,1208,4208,1008,350+3.09%78,5001239億3778万+2.04%110.89
03/147,9808,1007,9208,100+1.25%35,0001202億2707万-0.78%10.670.86
03/138,1808,2307,9508,000-0.74%36,2001187億4279万-1.88%10.540.85
03/128,0708,1007,9008,060-1.35%48,2001196億3336万-1.08%10.620.86
03/118,3708,3908,1308,170-4.11%58,8001212億6607万+0.42%10.770.87
03/088,3508,5408,3508,520+1.31%42,4001264億6107万+4.9%11.230.91
03/078,5308,5308,3708,410-0.47%45,2001248億2836万+3.88%11.080.89
03/068,3208,5008,3208,450+0.36%43,7001254億2207万+4.7%11.130.9
03/058,3108,4208,2708,420+0.96%42,9001249億7678万+4.75%11.090.89
03/048,3908,5408,3008,340+0.48%79,2001237億8936万+4.18%10.990.89
03/018,3908,3908,2608,300-0.6%70,0001231億9564万+4.06%10.940.88
02/298,3508,4008,2808,350-0.36%66,0001239億3778万+5.1%110.89
02/288,3008,4008,2408,380+1.7%53,0001243億8307万+5.98%11.040.89
02/278,1308,3008,1208,240+2.11%50,3001223億507万+4.73%10.860.88
02/268,1508,1608,0508,070-1.1%46,3001197億8179万+3.05%10.630.86
02/228,1808,1808,0708,160+1.24%54,6001211億1764万+4.64%10.750.87
02/218,0008,1107,9908,060+0.37%44,8001196億3336万+3.87%10.620.86
02/208,0108,1207,9908,030+0.5%47,6001191億8807万+3.88%10.580.85
02/197,9808,0307,9207,990-0.5%28,4001185億9436万+3.73%10.530.85
02/167,9108,0507,9108,030+1.52%38,7001191億8807万+4.69%10.580.85
02/157,9808,0607,8707,910-0.88%32,1001174億693万+3.59%10.420.84
02/148,1008,1507,9507,980-1.97%42,6001184億4593万+4.93%10.520.85
02/138,0508,2008,0408,140+1.75%59,0001208億2079万+7.53%10.730.86
02/098,0008,0907,9208,000-1.36%57,9001187億4279万+6.3%10.540.85
02/088,2808,4408,0108,110+2.79%131,7001203億7550万+8.38%10.690.86
02/077,8207,9007,7507,890+0.9%105,3001171億1007万+6.15%10.40.84
02/067,8207,9107,8007,820-0.51%53,2001160億7107万+5.9%10.30.83
02/057,8007,8707,7707,860+1.16%72,9001166億6479万+7.11%10.360.84
02/027,8007,8107,6507,770-0.51%57,5001153億2893万+6.63%10.240.83
02/017,8907,9307,8007,810-1.01%54,8001159億2265万+7.92%10.290.83
01/317,8007,9007,7207,890+1.41%66,3001171億1007万+9.74%10.40.84
01/307,6207,8107,6207,780+2.1%62,1001154億7736万+8.98%10.250.83
01/297,6107,6607,5707,620+0.4%32,7001131億250万+7.43%10.040.81
01/267,6407,6407,5407,590-0.39%74,3001126億5722万+7.61%100.81
01/257,5307,6907,5307,620+1.2%73,1001131億250万+8.64%10.040.81
01/247,4607,5607,4207,530+1.76%58,3001117億6665万+7.96%9.920.8
01/237,3907,4707,3607,400+0.14%49,7001098億3708万+6.63%9.750.79
01/227,4507,4507,3307,390+0.96%44,5001096億8865万+6.88%9.740.79
01/197,3007,3607,2807,320+1.1%30,3001086億4965万+6.29%9.650.78
01/187,2107,2707,1807,240+0.14%32,3001074億6222万+5.48%9.540.77
01/177,3307,4407,2307,230-1.09%44,2001073億1379万+5.66%9.530.77
01/167,3907,4107,2807,310-0.54%49,6001085億122万+7.03%9.630.78
01/157,1807,3807,1807,350+2.65%49,5001090億9494万+7.82%9.680.78
01/127,2007,2607,1307,160-0.14%50,6001062億7479万+5.37%9.430.76
01/117,1907,2107,0907,170+0.42%52,9001064億2322万+5.69%9.450.76
01/107,1407,2107,1307,140+0.56%45,6001059億7794万+5.37%9.410.76
01/097,1007,1907,0607,100+0.85%53,1001053億8422万+4.91%9.360.75
01/056,9907,0906,9907,040+1.44%43,6001044億9365万+4.25%9.280.75
01/046,8706,9806,8106,940+1.31%44,3001030億937万+2.94%9.140.74
2023
12/296,6706,8906,6706,850+2.7%70,5001016億7351万+1.74%9.030.73
12/286,6006,6906,5806,670+0.15%26,700990億180万-0.89%8.790.71
12/276,6306,6706,5806,660+1.06%27,300988億5337万-1.07%8.780.71
12/266,5306,6006,5006,590+1.07%33,200978億1437万-2.07%8.680.7
12/256,6906,6906,4806,520-1.95%39,100967億7537万-3.11%8.590.69
12/226,6506,6806,6206,650+0.76%27,700987億494万-1.25%8.760.71
12/216,6006,6406,5806,600-0.45%36,900979億6280万-1.96%8.70.7
12/206,6306,6906,6106,6300%28,800984億808万-1.53%8.740.7
12/196,6106,6706,5606,630+0.3%33,200984億808万-1.54%8.740.7
12/186,5706,6106,5206,610-0.45%29,400981億1123万-1.84%8.710.7
12/156,6506,7006,6106,640-0.15%48,800985億5651万-1.43%8.750.71
12/146,7706,7706,6206,650-1.63%33,000987億494万-1.28%8.760.71
12/136,8206,8206,7406,760+0.6%33,6001003億3765万+0.51%8.910.72
12/126,8406,8406,7206,720-0.44%42,300997億4394万-0.01%8.850.71
12/116,8706,8806,7206,750+0.75%77,8001001億8923万+0.84%8.890.72
12/086,9006,9106,6806,700-3.18%81,600994億4708万+0.56%8.830.71
12/076,9006,9906,9006,920-0.72%37,7001027億1251万+4.31%9.120.74
12/066,8406,9906,8406,970+2.35%49,9001034億5465万+5.73%9.180.74
12/056,7906,8806,7906,810-1.02%46,3001010億7980万+4.08%8.970.72
12/046,9806,9806,8206,880-1.15%31,8001021億1880万+5.73%9.070.73
12/016,9306,9806,8806,960+0.29%46,5001033億622万+7.72%9.170.74
11/306,8006,9706,7806,940+3.12%70,9001030億937万+8.18%9.140.74
11/296,7706,7706,6906,730-0.59%23,000998億9237万+5.68%8.870.72
11/286,7106,7706,6906,770+0.74%25,1001004億8608万+6.95%8.920.72
11/276,7606,8306,7006,720-0.59%25,900997億4394万+6.79%8.850.71
11/246,7706,7806,7106,760+0.3%26,0001003億3765万+7.99%8.910.72
11/226,5106,7906,5106,740+2.43%37,7001000億4080万+8.24%8.880.72
11/216,5906,6106,4906,5800%37,600976億6594万+6.21%8.670.7
11/206,6606,7106,5806,580-1.05%54,700976億6594万+6.68%8.670.7
11/176,6106,6706,5906,650+0.61%47,300987億494万+8.27%8.760.71
11/166,6006,6806,5806,610-0.15%38,500981億1123万+8.06%8.710.7
11/156,6906,7006,5906,620-0.45%43,500982億5966万+8.76%8.720.7
11/146,6406,6906,6206,650+0.3%39,400987億494万+9.77%8.760.71
11/136,7006,7606,5706,630-0.45%50,100984億808万+10.06%8.740.7
11/106,5706,6906,5006,660+0.45%69,200988億5337万+11.19%8.780.71
11/096,4206,6606,4106,630+3.43%120,400984億808万+11.34%8.740.7
11/086,3506,4206,2106,410-3.32%199,300951億4266万+8.09%8.450.68
11/076,0606,6506,0206,630+9.41%230,600984億808万+11.9%8.740.7
11/066,0606,0706,0106,060+1.51%48,000899億4766万+2.57%7.990.64
11/026,0106,0305,9105,970-0.17%55,000886億1180万+0.91%7.870.63
11/015,9206,0005,9005,980+2.22%43,500887億6023万+0.81%7.880.64
10/315,7605,8505,7505,850+1.56%57,700868億3066万-1.58%7.710.62
10/305,8505,8505,7405,760-2.37%133,900854億9481万-3.39%7.590.61
10/275,8305,9205,8205,900+2.97%56,500875億7280万-1.39%7.770.63

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
5,960
596
7/30
3,720
372
1/23
69,000
690,000
8/9
--+9.58%
2/4
-13.95%
1/16
2009年
3月期
4,540
454
5/8

454
5/7
2,120
212
10/27
56,400
564,000
12/12
--+16.76%
12/15
-33.81%
10/8
2010年
3月期
3,500
350
7/7
2,160
216
11/27
95,100
951,000
3/16
--+13.53%
4/12
-15.9%
11/18
2011年
3月期
3,620
362
3/1
2,200
220
3/15
90,900
909,000
3/16
573億5111万348億5427万+11.49%
9/29
-34.05%
3/15
2012年
3月期
3,510
351
4/1
2,150
215
11/25

215
11/21
102,900
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
2,530
253
4/2
1,830
183
11/14
110,000
1,100,000
2/8
400億8241万289億9241万+12.11%
5/7
-10.89%
5/22
2014年
3月期
3,020
302
5/15
2,160
216
4/2
214,600
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
3,020
302
7/24
2,350
235
10/17
246,400
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
3,200
320
6/4
2,350
235
2/12
113,900
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
2,997
3/13

3/10
2,270
227
8/26

227
8/18

他6件
61,100
12/9
474億8101万359億6326万+8.62%
12/9
-7.3%
6/28
2018年
3月期
6,170
12/12
2,817
4/13
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
7,560
9/21
4,275
12/25
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
5,550
4/4
2,803
3/13
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
3,905
3/8
2,895
12/8
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
5,370
9/27
3,410
4/27
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
4,750
3/9
3,875
11/8
155,800
10/28
705億353万575億1603万+7.63%
2/21
-3.9%
7/1
最新8,590
2024/3/27
51,1001275億7万+3.36%
8,311

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)
2024/03/27 vs 2023/12/29
25%(1.25倍)
過去安値
1,830円(2012/11/14)
369%(4.69倍)
8,590円(3/27)