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

2011/03/07

2010/10/07～2011/03/07

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
03/07	878	878	860	865	-1.42%	68,800	-	+1.76%	-	-
03/04	900	900	875	878	-0.28%	79,600	-	+3.6%	-	-
03/03	865	883	858	880	+2.33%	114,400	-	+4.27%	-	-
03/02	885	888	858	860	-4.71%	240,400	-	+2.26%	-	-
03/01	888	905	880	903	+1.69%	93,200	-	+7.57%	-	-
02/28	880	895	865	888	+1.14%	113,600	-	+6.41%	-	-
02/25	860	878	855	878	+2.33%	240,000	-	+5.72%	-	-
02/24	828	873	828	858	+3.31%	186,400	-	+3.81%	-	-
02/23	813	850	813	830	+0.3%	82,000	-	+0.73%	-	-
02/22	848	850	820	828	-3.22%	85,600	-	+0.67%	-	-
02/21	863	863	848	855	+0.29%	52,800	-	+4.27%	-	-
02/18	858	860	850	853	0%	44,800	-	+4.47%	-	-
02/17	850	855	848	853	+0.29%	52,800	-	+4.99%	-	-
02/16	860	860	848	850	-1.16%	81,600	-	+5.33%	-	-
02/15	853	865	848	860	+0.88%	120,400	-	+7.1%	-	-
02/14	853	853	828	853	+0.89%	100,400	-	+6.7%	-	-
02/10	853	863	833	845	-2.31%	144,000	-	+6.29%	-	-
02/09	860	873	860	865	+1.76%	120,000	-	+9.36%	-	-
02/08	863	873	848	850	-1.16%	126,400	-	+8.14%	-	-
02/07	848	863	848	860	+2.69%	139,200	-	+10.12%	-	-
02/04	823	868	820	838	+3.4%	188,800	-	+8.06%	-	-
02/03	813	815	795	810	0%	90,000	-	+5.19%	-	-
02/02	813	823	810	810	+0.31%	74,000	-	+5.74%	-	-
02/01	790	808	785	808	+4.19%	88,400	-	+5.97%	-	-
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%	-	-

ノリタケ（5331）の株価チャート

2010/10/07～2011/03/07

株価推移

開示資料

決算

株式

チャート