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

2011/08/23

2011/03/30～2011/08/23

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
08/23	299	300	298	298	-0.33%	7,200	-	-2.3%	-	-
08/22	295	299	295	299	+1.36%	3,800	-	-2.29%	-	-
08/19	296	297	294	295	-0.34%	5,600	-	-3.91%	-	-
08/18	292	299	292	296	-0.67%	26,500	-	-3.9%	-	-
08/17	299	300	297	298	-0.67%	4,100	-	-3.87%	-	-
08/16	299	301	299	300	+0.33%	4,600	-	-3.54%	-	-
08/15	305	305	296	299	0%	7,300	-	-4.17%	-	-
08/12	299	306	293	299	+0.67%	5,800	-	-4.17%	-	-
08/11	288	297	288	297	+0.34%	4,200	-	-5.11%	-	-
08/10	294	300	292	296	+2.78%	20,000	-	-5.73%	-	-
08/09	285	290	283	288	-1.37%	9,900	-	-8.57%	-	-
08/08	293	294	291	292	-1.35%	11,200	-	-7.59%	-	-
08/05	295	297	293	296	-1.66%	13,100	-	-6.62%	-	-
08/04	300	305	300	301	+0.33%	5,400	-	-5.05%	-	-
08/03	308	308	298	300	-2.91%	10,800	-	-5.66%	-	-
08/02	309	309	304	309	0%	2,900	-	-2.83%	-	-
08/01	308	311	308	309	+0.98%	2,400	-	-2.83%	-	-
07/29	315	316	298	306	-3.47%	10,700	-	-3.77%	-	-
07/28	320	320	313	317	-1.25%	5,600	-	-0.31%	-	-
07/27	323	324	321	321	-0.93%	11,500	-	+0.94%	-	-
07/26	321	328	321	324	0%	3,600	-	+2.21%	-	-
07/25	332	332	324	324	-0.31%	18,500	-	+2.53%	-	-
07/22	323	325	321	325	+0.62%	3,500	-	+3.17%	-	-
07/21	323	323	320	323	0%	3,700	-	+3.19%	-	-
07/20	323	323	321	323	0%	4,200	-	+3.53%	-	-
07/19	322	324	320	323	-0.31%	6,300	-	+3.86%	-	-
07/15	321	324	320	324	+0.93%	2,400	-	+4.52%	-	-
07/14	320	324	320	321	-0.93%	3,800	-	+3.88%	-	-
07/13	323	325	320	324	-0.31%	4,500	-	+5.19%	-	-
07/12	325	325	319	325	+0.31%	13,100	-	+6.21%	-	-
07/11	322	324	321	324	+1.89%	5,300	-	+6.23%	-	-
07/08	325	325	318	318	-1.24%	8,900	-	+4.61%	-	-
07/07	317	322	317	322	+1.58%	12,900	-	+5.92%	-	-
07/06	313	317	313	317	+0.63%	4,000	-	+4.62%	-	-
07/05	309	317	309	315	0%	4,700	-	+3.96%	-	-
07/04	313	319	308	315	+2.27%	7,400	-	+4.3%	-	-
07/01	312	313	308	308	-1.28%	3,300	-	+1.99%	-	-
06/30	314	314	307	312	-0.64%	7,200	46億4880万	+3.31%	21.03	0.4
06/29	310	314	310	314	+1.95%	4,000	-	+3.97%	-	-
06/28	312	313	308	308	-0.32%	5,800	-	+2.33%	-	-
06/27	312	313	309	309	-0.64%	8,600	-	+2.32%	-	-
06/24	304	311	303	311	+2.3%	13,000	-	+3.32%	-	-
06/23	299	305	299	304	-0.65%	6,500	-	+1%	-	-
06/22	301	306	299	306	+1.66%	12,700	-	+1.66%	-	-
06/21	298	301	296	301	+0.67%	6,200	-	0%	-	-
06/20	300	300	296	299	+1.7%	10,100	-	-0.99%	-	-
06/17	298	298	293	294	+1.03%	5,800	-	-2.65%	-	-
06/16	294	295	291	291	-1.36%	8,000	-	-3.96%	-	-
06/15	298	298	294	295	+0.34%	5,200	-	-2.96%	-	-
06/14	295	295	293	294	+0.34%	2,500	-	-3.61%	-	-
06/13	282	296	282	293	-1.68%	16,200	-	-4.25%	-	-
06/10	300	300	298	298	+1.02%	11,400	-	-2.61%	-	-
06/09	295	296	293	295	+0.34%	2,000	-	-3.91%	-	-
06/08	299	300	294	294	-1.34%	8,000	-	-4.55%	-	-
06/07	298	299	297	298	0%	3,400	-	-3.56%	-	-
06/06	301	301	298	298	-1%	9,500	-	-3.87%	-	-
06/03	306	306	301	301	-1.63%	6,100	-	-2.9%	-	-
06/02	306	306	302	306	-0.65%	4,500	-	-1.61%	-	-
06/01	309	309	307	308	-0.65%	2,000	-	-0.96%	-	-
05/31	308	310	306	310	+1.31%	3,100	-	-0.32%	-	-
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%	-	-

NSW（9739）の株価チャート

2011/03/30～2011/08/23

株価推移

開示資料

決算

株式

チャート