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

2011/07/29

2011/03/04～2011/07/29

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
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
07/29	768	778	753	768	0%	110,800	-	-2.72%	-	-
07/28	770	773	760	768	-0.65%	61,600	-	-2.85%	-	-
07/27	778	778	760	773	-0.64%	51,200	-	-2.34%	-	-
07/26	775	780	773	778	+0.32%	18,400	-	-1.71%	-	-
07/25	790	790	775	775	-2.21%	51,600	-	-2.02%	-	-
07/22	805	805	783	793	-0.94%	43,200	-	+0.32%	-	-
07/21	803	813	798	800	-1.23%	26,000	-	+1.39%	-	-
07/20	793	810	793	810	+2.53%	48,000	-	+2.79%	-	-
07/19	788	793	775	790	+0.32%	44,000	-	+0.38%	-	-
07/15	788	790	783	788	0%	26,400	-	+0.32%	-	-
07/14	790	795	780	788	-1.56%	36,000	-	+0.45%	-	-
07/13	790	805	788	800	0%	32,400	-	+2.17%	-	-
07/12	805	815	795	800	-1.23%	49,600	-	+2.43%	-	-
07/11	808	815	803	810	-0.31%	38,000	-	+3.85%	-	-
07/08	823	823	813	813	+0.93%	129,600	-	+4.57%	-	-
07/07	795	808	793	805	+1.26%	52,400	-	+4.01%	-	-
07/06	793	795	780	795	+0.32%	78,000	-	+2.98%	-	-
07/05	795	800	793	793	0%	42,400	-	+2.92%	-	-
07/04	790	800	788	793	+0.96%	74,000	-	+3.19%	-	-
07/01	798	798	780	785	-0.95%	50,000	-	+2.61%	-	-
06/30	793	793	780	793	+0.63%	75,200	502億2183万	+4%	11.24	0.83
06/29	788	790	783	788	+1.29%	43,600	-	+3.75%	-	-
06/28	778	790	775	778	+1.3%	72,400	-	+2.84%	-	-
06/27	780	780	763	768	-2.23%	52,000	-	+1.79%	-	-
06/24	798	798	780	785	-0.63%	40,000	-	+4.39%	-	-
06/23	783	793	783	790	+0.32%	119,200	-	+5.47%	-	-
06/22	775	788	775	788	+1.29%	49,600	-	+5.42%	-	-
06/21	775	780	770	778	+1.97%	46,000	-	+4.5%	-	-
06/20	763	773	753	763	+0.99%	41,200	-	+2.76%	-	-
06/17	773	773	755	755	-1.95%	76,000	-	+1.89%	-	-
06/16	773	775	770	770	-0.65%	39,200	-	+4.05%	-	-
06/15	780	780	770	775	-0.32%	43,200	-	+4.87%	-	-
06/14	758	778	750	778	+3.32%	89,600	-	+5.07%	-	-
06/13	758	765	750	753	-0.66%	47,200	-	+1.55%	-	-
06/10	775	778	758	758	-0.98%	132,000	-	+2.09%	-	-
06/09	760	783	760	765	+0.66%	117,200	-	+2.82%	-	-
06/08	773	790	750	760	-1.3%	185,200	-	+1.88%	-	-
06/07	743	773	743	770	+4.76%	190,000	-	+3.08%	-	-
06/06	730	748	725	735	+0.34%	118,000	-	-1.61%	-	-
06/03	748	758	733	733	-2.01%	91,200	-	-2.2%	-	-
06/02	743	755	743	748	-0.99%	107,200	-	-0.6%	-	-
06/01	758	768	748	755	+2.03%	126,000	-	+0.13%	-	-
05/31	738	755	738	740	+1.37%	185,600	-	-2.12%	-	-
05/30	713	730	710	730	+3.55%	100,400	-	-3.69%	-	-
05/27	720	720	703	705	-2.08%	49,600	-	-7.24%	-	-
05/26	725	733	720	720	+1.05%	37,600	-	-5.76%	-	-
05/25	723	723	713	713	-0.35%	19,200	-	-7.11%	-	-
05/24	718	723	713	715	-0.35%	38,400	-	-7.02%	-	-
05/23	725	725	718	718	-0.35%	30,400	-	-7.06%	-	-
05/20	728	733	720	720	-0.35%	23,200	-	-6.98%	-	-
05/19	735	738	720	723	-1.37%	51,200	-	-7.01%	-	-
05/18	733	740	725	733	+0.34%	35,200	-	-6.09%	-	-
05/17	740	740	728	730	+0.34%	57,200	-	-6.65%	-	-
05/16	728	730	720	728	+1.39%	56,800	-	-7.32%	-	-
05/13	768	768	710	718	-6.51%	151,600	-	-9.06%	-	-
05/12	788	793	768	768	-2.54%	82,000	-	-3.34%	-	-
05/11	798	803	788	788	-0.94%	41,600	-	-1.32%	-	-
05/10	793	803	788	795	-0.31%	42,800	-	-0.87%	-	-
05/09	800	805	793	798	0%	26,400	-	-1.05%	-	-
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%	-	-

ノリタケ（5331）の株価チャート

2011/03/04～2011/07/29

株価推移

開示資料

決算

株式

チャート