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

2012/03/29

2011/11/02～2012/03/29

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
2012
03/29	630	635	628	633	+1.2%	55,200	-	-2.54%	-	-
03/28	623	630	623	625	-1.96%	77,600	-	-3.85%	-	-
03/27	638	640	633	638	+1.59%	122,800	-	-2.07%	-	-
03/26	635	635	625	628	0%	70,800	-	-3.61%	-	-
03/23	625	630	625	628	+0.4%	91,200	-	-3.61%	-	-
03/22	638	640	623	625	-1.96%	222,800	-	-3.99%	-	-
03/21	658	660	635	638	-4.49%	285,200	-	-2.07%	-	-
03/19	670	675	668	668	0%	80,400	-	+2.69%	-	-
03/16	675	675	665	668	-0.37%	62,000	-	+3.01%	-	-
03/15	670	678	670	670	+0.75%	80,400	-	+3.72%	-	-
03/14	668	673	665	665	+1.14%	52,800	-	+3.26%	-	-
03/13	655	670	655	658	+0.38%	56,400	-	+2.41%	-	-
03/12	665	668	655	655	-0.38%	66,000	-	+2.34%	-	-
03/09	648	660	648	658	+1.54%	132,400	-	+3.22%	-	-
03/08	648	660	648	648	0%	55,600	-	+2.13%	-	-
03/07	640	648	635	648	+0.78%	55,200	-	+2.45%	-	-
03/06	650	653	643	643	-0.77%	38,400	-	+2.15%	-	-
03/05	650	655	648	648	0%	78,400	-	+3.27%	-	-
03/02	648	653	645	648	0%	52,000	-	+3.77%	-	-
03/01	660	670	645	648	-2.63%	79,600	-	+4.1%	-	-
02/29	670	678	665	665	0%	78,400	-	+7.26%	-	-
02/28	645	665	645	665	+1.53%	85,600	-	+7.61%	-	-
02/27	658	665	650	655	+0.38%	60,800	-	+6.5%	-	-
02/24	665	668	653	653	-1.51%	133,200	-	+6.62%	-	-
02/23	655	668	650	663	+1.15%	72,000	-	+8.78%	-	-
02/22	645	655	643	655	+2.34%	61,200	-	+8.09%	-	-
02/21	640	645	635	640	+1.19%	77,200	-	+6.31%	-	-
02/20	645	645	628	633	0%	52,000	-	+5.59%	-	-
02/17	643	643	633	633	+1.61%	69,200	-	+6.12%	-	-
02/16	640	640	618	623	-1.19%	89,200	-	+4.97%	-	-
02/15	630	635	623	630	+1.61%	108,400	-	+6.78%	-	-
02/14	623	623	615	620	0%	55,600	-	+5.44%	-	-
02/13	610	620	610	620	+0.81%	34,400	-	+5.8%	-	-
02/10	625	625	608	615	-1.2%	63,600	-	+5.31%	-	-
02/09	615	623	615	623	+0.4%	106,800	-	+6.96%	-	-
02/08	598	620	598	620	+4.2%	115,200	-	+6.71%	-	-
02/07	585	598	585	595	+2.15%	50,800	-	+2.76%	-	-
02/06	588	590	583	583	0%	59,600	-	+0.78%	-	-
02/03	585	588	580	583	-0.43%	32,000	-	+0.95%	-	-
02/02	588	590	580	585	+1.3%	45,200	-	+1.56%	-	-
02/01	583	588	568	578	-1.7%	86,000	-	+0.43%	-	-
01/31	588	588	583	588	0%	34,800	-	+2.17%	-	-
01/30	600	600	585	588	-1.67%	62,400	-	+2.35%	-	-
01/27	598	600	588	598	0%	61,200	-	+4.28%	-	-
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%	-	-

ノリタケ（5331）の株価チャート

2011/11/02～2012/03/29

株価推移

開示資料

決算

株式

チャート