ノリタケ（5331）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2011/01/31

2010/09/01～2011/01/31

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
2026	4/1, 株式分割 1→2
2024	4/1, 株式分割 1→2
2016	10/1, 株式併合 10→1
2011
01/31	788	788	770	775	-2.21%	72,400	-	+2.11%	-	-
01/28	813	815	780	793	-1.86%	96,800	-	+4.69%	-	-
01/27	790	810	788	808	+2.54%	97,600	-	+6.95%	-	-
01/26	813	813	788	788	-3.37%	97,600	-	+4.72%	-	-
01/25	810	818	800	815	+2.52%	80,800	-	+8.52%	-	-
01/24	780	798	770	795	+2.91%	80,000	-	+6.28%	-	-
01/21	788	815	773	773	-0.32%	225,200	-	+3.69%	-	-
01/20	810	813	775	775	-5.2%	276,000	-	+4.45%	-	-
01/19	783	838	780	818	+4.47%	157,200	-	+10.77%	-	-
01/18	775	788	775	783	+1.62%	76,000	-	+6.9%	-	-
01/17	755	775	755	770	+3.01%	85,200	-	+5.77%	-	-
01/14	755	755	740	748	-0.33%	64,400	-	+3.25%	-	-
01/13	758	758	748	750	+0.67%	48,800	-	+4.02%	-	-
01/12	755	758	740	745	-0.33%	54,000	-	+3.76%	-	-
01/11	750	750	738	748	0%	39,200	-	+4.55%	-	-
01/07	760	760	748	748	-0.99%	53,600	-	+5.13%	-	-
01/06	745	763	743	755	+1.68%	70,800	-	+6.64%	-	-
01/05	748	748	740	743	+0.34%	26,400	-	+5.47%	-	-
01/04	730	748	730	740	+2.07%	43,200	-	+5.56%	-	-
2010
12/30	725	728	710	725	+0.35%	40,800	-	+3.87%	-	-
12/29	708	723	708	723	+2.12%	28,000	-	+3.66%	-	-
12/28	715	715	705	708	-1.05%	14,000	-	+1.8%	-	-
12/27	713	718	708	715	-0.35%	35,200	-	+3.03%	-	-
12/24	728	728	708	718	-0.69%	52,800	-	+3.68%	-	-
12/22	723	733	720	723	-1.03%	54,000	-	+4.56%	-	-
12/21	728	733	720	730	-0.34%	65,200	-	+5.95%	-	-
12/20	738	743	730	733	-2.01%	64,000	-	+6.62%	-	-
12/17	743	753	743	748	-0.33%	79,600	-	+9.28%	-	-
12/16	738	753	735	750	+1.01%	117,600	-	+9.97%	-	-
12/15	735	743	725	743	+3.48%	188,800	-	+9.35%	-	-
12/14	690	725	690	718	+4.36%	172,400	-	+6.14%	-	-
12/13	675	688	675	688	+1.85%	46,800	-	+1.85%	-	-
12/10	680	685	675	675	-0.37%	104,000	-	+0.15%	-	-
12/09	680	688	678	678	-0.73%	72,000	-	+0.67%	-	-
12/08	683	690	675	683	+0.37%	106,000	-	+1.71%	-	-
12/07	670	680	670	680	+1.12%	50,800	-	+1.49%	-	-
12/06	668	678	668	673	+0.37%	54,800	-	+0.67%	-	-
12/03	675	678	668	670	0%	85,200	-	+0.6%	-	-
12/02	665	675	665	670	+2.68%	41,600	-	+0.75%	-	-
12/01	653	655	650	653	-0.38%	45,200	-	-1.73%	-	-
11/30	663	668	655	655	-1.5%	67,600	-	-1.36%	-	-
11/29	665	673	665	665	-0.75%	54,400	-	+0.15%	-	-
11/26	670	675	668	670	0%	35,600	-	+1.06%	-	-
11/25	680	680	670	670	-1.47%	69,200	-	+1.06%	-	-
11/24	675	688	675	680	-0.37%	44,000	-	+2.72%	-	-
11/22	685	685	680	683	+1.49%	54,800	-	+3.25%	-	-
11/19	685	690	663	673	-1.82%	54,800	-	+1.89%	-	-
11/18	675	688	670	685	+1.86%	53,600	-	+3.79%	-	-
11/17	670	678	665	673	-1.1%	57,200	-	+2.05%	-	-
11/16	675	690	675	680	+0.74%	30,800	-	+3.19%	-	-
11/15	683	685	670	675	0%	49,200	-	+2.27%	-	-
11/12	688	688	670	675	-1.82%	52,000	-	+2.12%	-	-
11/11	675	693	675	688	+1.85%	79,600	-	+3.7%	-	-
11/10	668	688	668	675	-0.74%	66,800	-	+1.66%	-	-
11/09	690	690	670	680	-0.37%	46,400	-	+2.1%	-	-
11/08	673	690	670	683	+2.63%	50,800	-	+2.02%	-	-
11/05	660	673	658	665	+2.31%	68,400	-	-0.89%	-	-
11/04	638	658	638	650	+2.36%	49,600	-	-3.7%	-	-
11/02	638	640	625	635	-0.39%	32,400	-	-6.62%	-	-
11/01	633	643	625	638	+1.19%	60,800	-	-6.93%	-	-
10/29	633	633	610	630	-0.79%	156,800	-	-8.43%	-	-
10/28	645	645	633	635	-1.17%	69,600	-	-8.24%	-	-
10/27	645	650	643	643	-0.39%	43,600	-	-7.55%	-	-
10/26	645	653	645	645	0%	39,200	-	-7.59%	-	-
10/25	663	663	645	645	-2.27%	44,000	-	-7.86%	-	-
10/22	655	660	650	660	+1.54%	38,800	-	-5.98%	-	-
10/21	653	658	645	650	-0.38%	44,800	-	-7.67%	-	-
10/20	663	663	650	653	-1.88%	47,200	-	-7.58%	-	-
10/19	658	670	658	665	+1.92%	60,400	-	-5.94%	-	-
10/18	655	660	648	653	0%	62,800	-	-7.84%	-	-
10/15	668	668	653	653	-1.88%	50,800	-	-7.97%	-	-
10/14	663	668	653	665	+0.76%	88,800	-	-6.47%	-	-
10/13	670	670	658	660	-1.49%	62,000	-	-7.56%	-	-
10/12	703	710	665	670	-4.63%	99,200	-	-6.29%	-	-
10/08	708	708	703	703	-1.75%	39,200	-	-1.89%	-	-
10/07	708	718	708	715	0%	56,000	-	+0.14%	-	-
10/06	723	728	703	715	+0.35%	78,400	-	+0.42%	-	-
10/05	710	723	698	713	-2.4%	147,200	-	+0.21%	-	-
10/04	753	753	728	730	-2.67%	47,600	-	+2.82%	-	-
10/01	738	753	733	750	+3.09%	62,800	-	+6.08%	-	-
09/30	778	778	723	728	-6.73%	109,600	-	+3.49%	-	-
09/29	760	780	758	780	+2.97%	80,400	-	+11.43%	-	-
09/28	753	760	740	758	-0.98%	91,200	-	+8.99%	-	-
09/27	748	770	743	765	+5.15%	115,600	-	+10.55%	-	-
09/24	708	748	708	728	+1.04%	99,600	-	+5.59%	-	-
09/22	715	735	715	720	+0.35%	73,600	-	+4.8%	-	-
09/21	715	730	715	718	+1.06%	31,600	-	+4.74%	-	-
09/17	698	715	695	710	+1.79%	33,600	-	+3.8%	-	-
09/16	700	710	690	698	-0.71%	36,400	-	+1.97%	-	-
09/15	690	708	678	703	+0.72%	86,800	-	+2.7%	-	-
09/14	690	698	683	698	+0.72%	44,000	-	+1.97%	-	-
09/13	690	698	678	693	+0.73%	68,400	-	+0.95%	-	-
09/10	678	698	678	688	-0.36%	114,800	-	-0.07%	-	-
09/09	690	695	683	690	0%	42,800	-	-0.14%	-	-
09/08	698	700	688	690	-1.43%	42,400	-	-0.43%	-	-
09/07	720	723	698	700	-2.78%	56,000	-	+0.72%	-	-
09/06	713	723	708	720	+2.86%	56,400	-	+3%	-	-
09/03	693	715	693	700	+0.36%	45,200	-	-0.14%	-	-
09/02	668	713	668	698	+6.08%	273,600	-	-0.78%	-	-
09/01	653	663	643	658	0%	103,200	-	-7%	-	-

ノリタケ（5331）の株価チャート

2010/09/01～2011/01/31

株価推移

開示資料

決算

株式

チャート