NSW（9739）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

2011/04/01

2010/11/04～2011/04/01

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
2011
04/01	327	331	321	321	-3.6%	10,800	-	-6.96%	-	-
03/31	326	333	307	333	+2.46%	17,200	49億6170万	-4.03%	8.78	0.42
03/30	333	334	325	325	-2.4%	16,300	-	-6.61%	-	-
03/29	336	336	327	333	-1.48%	10,000	-	-4.86%	-	-
03/28	336	338	331	338	+0.6%	11,200	-	-4.25%	-	-
03/25	341	342	331	336	-0.3%	16,100	-	-5.35%	-	-
03/24	343	343	330	337	-1.17%	15,400	-	-5.6%	-	-
03/23	344	345	337	341	+1.49%	13,000	-	-5.01%	-	-
03/22	330	339	327	336	+6.33%	17,300	-	-6.93%	-	-
03/18	290	316	290	316	+6.76%	28,700	-	-12.95%	-	-
03/17	277	296	270	296	+6.86%	23,300	-	-18.9%	-	-
03/16	260	285	255	277	+5.73%	44,000	-	-24.73%	-	-
03/15	310	310	248	262	-20.12%	91,100	-	-29.57%	-	-
03/14	307	335	307	328	-11.59%	32,900	-	-13%	-	-
03/11	371	378	371	371	-1.07%	27,300	-	-2.11%	-	-
03/10	377	377	373	375	+0.27%	8,900	-	-1.06%	-	-
03/09	379	381	374	374	+0.27%	14,100	-	-1.32%	-	-
03/08	377	380	370	373	-1.58%	38,900	-	-1.58%	-	-
03/07	383	383	379	379	-1.3%	16,200	-	-0.26%	-	-
03/04	383	385	380	384	+1.32%	21,600	-	+1.32%	-	-
03/03	378	381	377	379	+1.34%	9,800	-	-0.26%	-	-
03/02	376	379	371	374	-1.32%	22,600	-	-1.58%	-	-
03/01	383	383	379	379	+0.26%	13,900	-	-0.26%	-	-
02/28	373	379	373	378	+1.89%	14,700	-	-0.53%	-	-
02/25	370	374	370	371	+0.27%	9,300	-	-2.37%	-	-
02/24	368	378	368	370	-0.54%	21,400	-	-2.63%	-	-
02/23	371	382	371	372	-1.85%	24,400	-	-2.36%	-	-
02/22	390	390	374	379	-3.32%	41,600	-	-0.79%	-	-
02/21	392	395	391	392	0%	11,100	-	+2.35%	-	-
02/18	404	405	392	392	-1.26%	35,500	-	+2.35%	-	-
02/17	382	400	381	397	+3.93%	39,400	-	+3.66%	-	-
02/16	383	384	381	382	-0.52%	11,000	-	-0.26%	-	-
02/15	385	385	380	384	+1.32%	13,500	-	0%	-	-
02/14	378	386	378	379	+0.26%	23,700	-	-1.3%	-	-
02/10	375	379	374	378	+0.8%	12,900	-	-1.56%	-	-
02/09	380	382	370	375	-1.06%	23,800	-	-2.09%	-	-
02/08	379	381	375	379	-0.52%	19,900	-	-1.04%	-	-
02/07	378	383	378	381	+1.06%	13,700	-	-0.52%	-	-
02/04	375	378	375	377	0%	16,800	-	-1.57%	-	-
02/03	380	380	374	377	0%	9,200	-	-1.57%	-	-
02/02	383	383	377	377	0%	12,500	-	-1.82%	-	-
02/01	384	385	375	377	0%	10,900	-	-1.82%	-	-
01/31	375	383	370	377	0%	18,600	-	-1.82%	-	-
01/28	387	389	376	377	-2.58%	26,400	-	-1.57%	-	-
01/27	387	389	381	387	+1.57%	8,000	-	+1.31%	-	-
01/26	386	389	378	381	-0.26%	9,300	-	0%	-	-
01/25	375	386	375	382	+1.6%	18,500	-	+0.53%	-	-
01/24	369	381	369	376	+1.9%	19,900	-	-0.79%	-	-
01/21	390	390	369	369	-3.91%	49,400	-	-2.38%	-	-
01/20	395	397	382	384	-3.03%	29,300	-	+1.86%	-	-
01/19	401	403	393	396	-1.25%	12,100	-	+5.88%	-	-
01/18	398	402	388	401	+1.26%	30,100	-	+8.09%	-	-
01/17	396	405	395	396	0%	14,600	-	+7.9%	-	-
01/14	397	399	386	396	-0.5%	29,500	-	+8.79%	-	-
01/13	404	405	397	398	+0.25%	20,000	-	+10.56%	-	-
01/12	403	403	393	397	+0.51%	41,400	-	+11.52%	-	-
01/11	392	401	387	395	+2.6%	50,100	-	+12.22%	-	-
01/07	380	393	375	385	+3.49%	49,600	-	+10.63%	-	-
01/06	375	379	370	372	-0.8%	23,600	-	+7.83%	-	-
01/05	371	376	366	375	+1.08%	16,200	-	+9.65%	-	-
01/04	382	386	368	371	-0.27%	36,900	-	+9.12%	-	-
2010
12/30	384	384	353	372	-2.36%	24,400	-	+10.39%	-	-
12/29	386	390	380	381	-1.3%	15,000	-	+14.07%	-	-
12/28	380	398	380	386	+0.52%	22,400	-	+16.62%	-	-
12/27	409	409	380	384	+1.86%	47,200	-	+17.07%	-	-
12/24	380	380	368	377	-0.26%	30,700	-	+16%	-	-
12/22	370	378	364	378	+4.71%	28,100	-	+17.03%	-	-
12/21	361	368	361	361	+1.69%	24,400	-	+12.81%	-	-
12/20	363	370	350	355	-0.56%	47,800	-	+11.64%	-	-
12/17	357	370	354	357	+0.28%	33,700	-	+12.62%	-	-
12/16	349	357	348	356	+0.85%	38,000	-	+13.02%	-	-
12/15	352	361	352	353	-0.56%	49,900	-	+12.42%	-	-
12/14	342	356	342	355	+4.11%	86,100	-	+13.78%	-	-
12/13	334	342	328	341	+6.56%	96,600	-	+10%	-	-
12/10	313	320	311	320	+2.89%	51,900	-	+3.56%	-	-
12/09	310	316	309	311	+0.97%	54,800	-	+0.97%	-	-
12/08	304	312	304	308	+1.32%	54,000	-	0%	-	-
12/07	302	307	300	304	+0.66%	65,600	-	-1.3%	-	-
12/06	300	305	300	302	+0.33%	49,600	-	-1.95%	-	-
12/03	302	309	300	301	-0.33%	45,800	-	-2.27%	-	-
12/02	306	306	300	302	0%	47,600	-	-1.95%	-	-
12/01	302	305	301	302	-0.66%	19,300	-	-1.95%	-	-
11/30	305	310	304	304	-0.33%	16,200	-	-1.62%	-	-
11/29	306	308	305	305	-0.33%	10,700	-	-1.29%	-	-
11/26	304	310	303	306	+0.99%	14,500	-	-0.65%	-	-
11/25	306	310	299	303	-1.3%	70,700	-	-1.62%	-	-
11/24	311	311	303	307	0%	19,400	-	-0.32%	-	-
11/22	310	312	303	307	-0.97%	18,700	-	-0.32%	-	-
11/19	311	313	307	310	0%	29,000	-	+0.65%	-	-
11/18	314	320	306	310	-1.27%	12,400	-	+0.98%	-	-
11/17	308	317	308	314	+0.32%	4,700	-	+2.28%	-	-
11/16	320	320	313	313	-0.95%	3,400	-	+1.95%	-	-
11/15	318	318	316	316	-0.94%	1,600	-	+2.6%	-	-
11/12	319	319	314	319	+0.95%	3,300	-	+3.24%	-	-
11/11	310	317	307	316	+1.94%	5,400	-	+2.27%	-	-
11/10	306	312	306	310	-1.27%	8,900	-	0%	-	-
11/09	311	314	306	314	-0.32%	4,800	-	+1.29%	-	-
11/08	306	315	306	315	+2.94%	1,700	-	+1.29%	-	-
11/05	308	316	306	306	+0.99%	5,000	-	-1.61%	-	-
11/04	300	306	298	303	+0.66%	3,700	-	-3.19%	-	-

NSW（9739）の株価チャート

2010/11/04～2011/04/01

株価推移

開示資料

決算

株式

チャート