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

2011/11/08

2011/06/15～2011/11/08

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
11/08	608	608	595	595	-2.06%	36,000	-	-3.72%	-	-
11/07	613	615	605	608	-0.82%	27,200	-	-2.33%	-	-
11/04	608	615	603	613	+0.82%	32,000	-	-2%	-	-
11/02	613	613	598	608	-2.02%	50,800	-	-3.42%	-	-
11/01	623	623	615	620	-1.98%	32,000	-	-2.21%	-	-
10/31	630	645	630	633	+1.2%	50,000	-	-0.71%	-	-
10/28	650	650	625	625	-2.34%	61,600	-	-2.34%	-	-
10/27	625	640	613	640	+1.59%	85,200	-	-0.62%	-	-
10/26	628	633	623	630	0%	32,400	-	-2.63%	-	-
10/25	638	638	618	630	+0.8%	66,400	-	-3.37%	-	-
10/24	618	628	613	625	+2.88%	36,800	-	-4.73%	-	-
10/21	608	610	605	608	0%	16,800	-	-7.95%	-	-
10/20	610	613	603	608	-0.82%	32,400	-	-8.65%	-	-
10/19	620	630	608	613	-0.81%	48,400	-	-8.31%	-	-
10/18	628	635	618	618	-1.98%	59,600	-	-8.25%	-	-
10/17	643	643	625	630	+0.4%	41,600	-	-6.94%	-	-
10/14	633	650	628	628	-2.33%	46,400	-	-7.72%	-	-
10/13	628	648	623	643	+4.9%	98,000	-	-5.93%	-	-
10/12	608	618	608	613	+1.24%	49,200	-	-10.58%	-	-
10/11	613	625	603	605	+0.41%	57,200	-	-12.32%	-	-
10/07	610	623	593	603	-0.41%	60,400	-	-13.31%	-	-
10/06	598	625	598	605	+2.54%	95,600	-	-13.69%	-	-
10/05	630	635	590	590	-5.98%	80,400	-	-16.43%	-	-
10/04	630	630	608	628	-0.79%	87,200	-	-11.74%	-	-
10/03	660	660	628	633	-8.66%	158,400	-	-11.54%	-	-
09/30	698	703	680	693	-0.36%	111,200	438億8469万	-3.69%	9.82	0.72
09/29	713	713	678	695	-2.11%	105,600	-	-3.34%	-	-
09/28	720	743	700	710	-1.73%	99,600	-	-1.39%	-	-
09/27	718	725	710	723	+3.58%	102,800	-	+0.63%	-	-
09/26	715	725	688	698	-2.11%	54,400	-	-2.72%	-	-
09/22	710	713	705	713	-0.35%	34,400	-	-0.49%	-	-
09/21	735	745	713	715	-2.39%	115,600	-	-0.14%	-	-
09/20	753	753	730	733	-2.33%	88,000	-	+2.45%	-	-
09/16	738	750	733	750	+2.74%	86,400	-	+5.34%	-	-
09/15	733	743	723	730	+0.69%	58,000	-	+2.96%	-	-
09/14	725	730	723	725	+0.69%	49,200	-	+2.55%	-	-
09/13	703	728	703	720	+2.49%	16,800	-	+2.13%	-	-
09/12	705	730	700	703	-3.1%	69,200	-	-0.07%	-	-
09/09	725	738	723	725	+0.35%	81,200	-	+3.28%	-	-
09/08	718	738	718	723	+2.48%	47,200	-	+3.07%	-	-
09/07	703	718	703	705	+2.17%	39,600	-	+0.57%	-	-
09/06	713	713	690	690	-3.16%	39,200	-	-1.85%	-	-
09/05	718	723	708	713	-0.7%	39,200	-	+1.06%	-	-
09/02	733	733	713	718	-3.04%	88,000	-	+1.34%	-	-
09/01	738	745	733	740	-0.34%	58,000	-	+4.23%	-	-
08/31	735	743	733	743	+1.02%	69,600	-	+4.43%	-	-
08/30	733	735	720	735	+1.73%	46,400	-	+3.23%	-	-
08/29	728	728	713	723	-0.69%	37,600	-	+1.19%	-	-
08/26	728	730	718	728	+1.04%	55,200	-	+1.61%	-	-
08/25	723	730	715	720	+2.49%	66,800	-	+0.14%	-	-
08/24	718	738	703	703	-1.06%	71,200	-	-2.7%	-	-
08/23	698	713	680	710	+4.8%	100,800	-	-2.2%	-	-
08/22	675	688	675	678	0%	55,600	-	-7.19%	-	-
08/19	673	688	673	678	-2.17%	60,000	-	-7.7%	-	-
08/18	705	708	683	693	-1.77%	86,400	-	-6.17%	-	-
08/17	690	713	690	705	+2.17%	94,800	-	-5.11%	-	-
08/16	665	695	665	690	+3.37%	130,800	-	-7.51%	-	-
08/15	683	683	663	668	-0.37%	84,400	-	-11.12%	-	-
08/12	675	683	663	670	0%	122,000	-	-11.49%	-	-
08/11	650	673	648	670	0%	104,400	-	-12.07%	-	-
08/10	690	698	670	670	-0.74%	86,400	-	-12.65%	-	-
08/09	648	675	625	675	+0.37%	360,800	-	-12.56%	-	-
08/08	698	698	668	673	-3.93%	336,400	-	-13.45%	-	-
08/05	715	725	698	700	-5.08%	411,600	-	-10.49%	-	-
08/04	738	753	733	738	-0.34%	58,400	-	-6.05%	-	-
08/03	753	753	733	740	-2.63%	60,800	-	-5.97%	-	-
08/02	765	770	760	760	-2.56%	40,800	-	-3.68%	-	-
08/01	775	785	770	780	+1.63%	63,200	-	-1.14%	-	-
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%	-	-

ノリタケ（5331）の株価チャート

2011/06/15～2011/11/08

株価推移

開示資料

決算

株式

チャート