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

2011/05/06

2010/12/06～2011/05/06

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
05/06	803	813	793	798	-0.62%	44,000	-	-1.18%	-	-
05/02	813	813	798	803	+0.31%	22,800	-	-0.68%	-	-
04/28	785	803	785	800	+2.89%	40,800	-	-1.11%	-	-
04/27	795	795	778	778	-0.96%	32,800	-	-4.01%	-	-
04/26	798	798	785	785	-1.57%	34,400	-	-3.33%	-	-
04/25	810	815	798	798	-0.62%	26,000	-	-2.03%	-	-
04/22	795	805	793	803	+1.26%	40,000	-	-1.17%	-	-
04/21	810	818	790	793	-1.55%	48,400	-	-2.04%	-	-
04/20	780	808	780	805	+3.87%	61,200	-	-0.12%	-	-
04/19	780	800	775	775	-2.21%	40,000	-	-2.64%	-	-
04/18	800	805	783	793	-0.63%	30,400	-	-0.19%	-	-
04/15	780	838	780	798	+2.57%	94,400	-	+0.31%	-	-
04/14	773	785	760	778	+0.65%	67,600	-	-2.57%	-	-
04/13	768	793	760	773	-0.32%	50,800	-	-3.56%	-	-
04/12	783	788	770	775	-3.13%	47,600	-	-3.73%	-	-
04/11	793	810	783	800	+0.95%	58,800	-	-0.99%	-	-
04/08	773	798	773	793	+1.28%	62,400	-	-2.28%	-	-
04/07	793	798	778	783	-2.49%	76,400	-	-3.99%	-	-
04/06	820	833	790	803	-3.02%	117,200	-	-1.89%	-	-
04/05	833	838	798	828	-2.36%	110,000	-	+0.67%	-	-
04/04	868	875	838	848	-1.74%	78,400	-	+2.85%	-	-
04/01	873	878	860	863	-2.54%	84,000	-	+4.55%	-	-
03/31	893	893	868	885	-0.56%	94,000	560億8368万	+7.27%	30.18	0.98
03/30	850	898	845	890	+6.27%	206,000	-	+8.14%	-	-
03/29	825	845	813	838	+0.9%	91,200	-	+2.01%	-	-
03/28	833	838	815	830	+2.15%	86,000	-	+1.1%	-	-
03/25	845	845	810	813	-0.91%	90,000	-	-1.16%	-	-
03/24	825	835	815	820	-1.8%	82,400	-	-0.49%	-	-
03/23	840	865	823	835	+0.6%	150,400	-	+1.21%	-	-
03/22	800	863	773	830	+9.57%	151,600	-	+0.48%	-	-
03/18	735	778	725	758	+5.94%	134,000	-	-8.4%	-	-
03/17	675	723	663	715	-0.35%	268,800	-	-13.86%	-	-
03/16	635	748	635	718	+29.28%	363,600	-	-14.17%	-	-
03/15	695	695	550	555	-24.49%	287,200	-	-34.09%	-	-
03/14	705	775	665	735	-10.91%	104,800	-	-13.93%	-	-
03/11	845	845	825	825	-3.79%	145,200	-	-3.85%	-	-
03/10	853	860	833	858	-0.29%	117,200	-	+0.06%	-	-
03/09	863	868	850	860	0%	94,000	-	+0.58%	-	-
03/08	855	875	855	860	-0.58%	64,800	-	+0.82%	-	-
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%	-	-

ノリタケ（5331）の株価チャート

2010/12/06～2011/05/06

株価推移

開示資料

決算

株式

チャート