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

2011/05/30

2010/12/29～2011/05/30

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
05/30	308	308	301	306	0%	6,200	-	-1.61%	-	-
05/27	305	308	303	306	+0.66%	4,700	-	-1.29%	-	-
05/26	303	305	302	304	-0.65%	2,500	-	-1.94%	-	-
05/25	306	306	302	306	-1.61%	13,000	-	-1.29%	-	-
05/24	305	311	305	311	+0.97%	4,900	-	+0.32%	-	-
05/23	306	308	305	308	+0.65%	4,600	-	-0.32%	-	-
05/20	308	309	305	306	+0.33%	4,100	-	-0.97%	-	-
05/19	309	310	305	305	-0.97%	3,800	-	-1.29%	-	-
05/18	305	309	305	308	0%	3,600	-	-0.32%	-	-
05/17	311	311	307	308	-1.28%	4,300	-	-0.32%	-	-
05/16	315	315	312	312	+0.32%	5,000	-	+0.97%	-	-
05/13	317	317	311	311	-1.58%	8,800	-	+0.65%	-	-
05/12	316	320	314	316	+0.64%	11,100	-	+1.94%	-	-
05/11	318	344	310	314	-0.95%	50,200	-	+1.29%	-	-
05/10	317	317	313	317	+0.96%	4,400	-	+1.93%	-	-
05/09	315	315	310	314	-0.95%	4,100	-	+0.96%	-	-
05/06	316	317	313	317	-0.63%	4,000	-	+1.6%	-	-
05/02	322	322	318	319	+1.59%	7,900	-	+1.92%	-	-
04/28	315	315	313	314	+0.32%	3,600	-	+0.32%	-	-
04/27	315	317	311	313	0%	4,900	-	-0.32%	-	-
04/26	315	316	310	313	-0.32%	6,600	-	-0.63%	-	-
04/25	312	315	310	314	0%	10,400	-	-0.63%	-	-
04/22	305	315	305	314	+1.95%	7,300	-	-0.63%	-	-
04/21	311	315	306	308	+2.33%	14,600	-	-2.53%	-	-
04/20	299	306	299	301	+0.67%	7,100	-	-4.14%	-	-
04/19	298	307	297	299	-0.99%	8,200	-	-4.47%	-	-
04/18	310	310	301	302	0%	7,600	-	-3.82%	-	-
04/15	298	302	298	302	+1.34%	6,600	-	-4.73%	-	-
04/14	296	298	295	298	+0.34%	5,500	-	-6.88%	-	-
04/13	297	300	297	297	-0.67%	8,500	-	-8.05%	-	-
04/12	308	308	299	299	-3.55%	11,300	-	-8.28%	-	-
04/11	310	316	300	310	-1.9%	7,400	-	-5.78%	-	-
04/08	299	320	299	316	+3.27%	18,800	-	-4.82%	-	-
04/07	310	310	301	306	+0.33%	2,800	-	-8.38%	-	-
04/06	313	313	300	305	-2.56%	7,900	-	-9.5%	-	-
04/05	320	322	312	313	-3.1%	8,000	-	-7.94%	-	-
04/04	321	324	317	323	+0.62%	9,800	-	-5.83%	-	-
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%	-	-

NSW（9739）の株価チャート

2010/12/29～2011/05/30

株価推移

開示資料

決算

株式

チャート