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

2012/01/26

2011/08/29～2012/01/26

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
2012
01/26	603	605	598	598	-1.24%	59,200	-	+4.64%	-	-
01/25	593	605	593	605	+2.98%	67,200	-	+6.14%	-	-
01/24	595	595	585	588	+0.43%	50,000	-	+3.25%	-	-
01/23	595	600	583	585	-1.27%	92,800	-	+2.81%	-	-
01/20	580	600	578	593	+3.49%	149,600	-	+4.13%	-	-
01/19	568	578	568	573	+1.78%	57,600	-	+0.62%	-	-
01/18	560	568	555	563	+0.9%	78,000	-	-1.32%	-	-
01/17	558	560	555	558	0%	61,200	-	-2.36%	-	-
01/16	565	565	558	558	-1.33%	40,800	-	-2.87%	-	-
01/13	563	565	555	565	+1.8%	61,600	-	-1.74%	-	-
01/12	563	568	553	555	-0.89%	46,400	-	-3.65%	-	-
01/11	573	575	560	560	-1.75%	36,800	-	-2.95%	-	-
01/10	585	585	570	570	-0.44%	30,800	-	-1.21%	-	-
01/06	583	588	573	573	-1.72%	40,400	-	-0.78%	-	-
01/05	583	590	583	583	0%	36,000	-	+1.13%	-	-
01/04	578	585	570	583	+1.3%	37,200	-	+1.3%	-	-
2011
12/30	575	575	565	575	+1.77%	26,000	-	+0.35%	-	-
12/29	565	570	558	565	+0.44%	21,200	-	-1.22%	-	-
12/28	568	573	563	563	0%	19,600	-	-1.49%	-	-
12/27	558	573	558	563	+0.9%	40,400	-	-1.49%	-	-
12/26	573	575	558	558	-2.62%	21,200	-	-2.36%	-	-
12/22	575	575	563	573	+0.44%	40,400	-	+0.09%	-	-
12/21	573	573	565	570	+0.44%	34,800	-	-0.18%	-	-
12/20	560	580	560	568	+3.65%	56,400	-	-0.61%	-	-
12/19	560	563	545	548	-2.67%	74,800	-	-4.28%	-	-
12/16	575	578	563	563	-2.17%	57,600	-	-1.83%	-	-
12/15	585	585	575	575	-1.71%	22,800	-	+0.17%	-	-
12/14	585	590	585	585	0%	19,200	-	+1.74%	-	-
12/13	588	588	583	585	-1.27%	33,200	-	+1.74%	-	-
12/12	598	603	593	593	-0.42%	42,000	-	+2.86%	-	-
12/09	590	598	590	595	-1.65%	95,200	-	+3.12%	-	-
12/08	603	615	600	605	-1.22%	68,400	-	+4.85%	-	-
12/07	605	613	595	613	+2.94%	88,400	-	+5.97%	-	-
12/06	605	618	595	595	-0.42%	114,400	-	+2.76%	-	-
12/05	580	605	580	598	+6.22%	152,000	-	+3.02%	-	-
12/02	568	570	560	563	-0.44%	47,600	-	-3.35%	-	-
12/01	573	578	560	565	+0.44%	57,200	-	-3.25%	-	-
11/30	563	565	560	563	-0.88%	37,600	-	-4.17%	-	-
11/29	555	568	553	568	+3.65%	55,200	-	-3.65%	-	-
11/28	548	555	540	548	+1.86%	76,000	-	-7.36%	-	-
11/25	558	560	538	538	-2.71%	61,200	-	-9.36%	-	-
11/24	540	555	540	553	+1.38%	74,800	-	-7.3%	-	-
11/22	545	550	543	545	0%	43,200	-	-9.02%	-	-
11/21	553	553	538	545	-3.11%	85,600	-	-9.47%	-	-
11/18	573	573	560	563	-2.6%	31,600	-	-7.18%	-	-
11/17	565	578	558	578	+2.67%	18,400	-	-5.17%	-	-
11/16	568	568	563	563	-1.32%	17,200	-	-7.79%	-	-
11/15	578	578	568	570	-2.15%	62,800	-	-6.86%	-	-
11/14	588	590	580	583	0%	24,000	-	-4.98%	-	-
11/11	588	588	573	583	+0.87%	44,400	-	-5.13%	-	-
11/10	583	585	570	578	-3.75%	56,800	-	-6.1%	-	-
11/09	598	600	585	600	+0.84%	51,200	-	-2.76%	-	-
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%	-	-

ノリタケ（5331）の株価チャート

2011/08/29～2012/01/26

株価推移

開示資料

決算

株式

チャート