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

2011/12/08

2011/07/14～2011/12/08

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
12/08	300	300	296	296	-1%	6,900	-	+1.72%	-	-
12/07	297	299	296	299	+1.01%	5,600	-	+2.75%	-	-
12/06	298	300	296	296	-0.67%	9,800	-	+1.72%	-	-
12/05	299	299	296	298	+0.68%	2,900	-	+2.41%	-	-
12/02	299	299	296	296	+1.37%	9,200	-	+2.07%	-	-
12/01	290	292	290	292	+0.69%	5,700	-	+0.69%	-	-
11/30	292	292	290	290	-1.02%	1,600	-	0%	-	-
11/29	286	293	285	293	+2.09%	6,300	-	+1.03%	-	-
11/28	287	288	285	287	0%	6,700	-	-1.03%	-	-
11/25	286	290	286	287	-1.71%	10,600	-	-1.37%	-	-
11/24	290	292	290	292	-0.34%	4,900	-	+0.34%	-	-
11/22	291	294	290	293	+0.34%	6,000	-	+0.69%	-	-
11/21	288	292	287	292	+1.39%	2,300	-	+0.34%	-	-
11/18	289	291	286	288	+0.7%	14,400	-	-1.03%	-	-
11/17	284	286	282	286	+0.7%	6,500	-	-1.72%	-	-
11/16	285	286	284	284	-2.07%	4,700	-	-2.74%	-	-
11/15	289	290	287	290	+0.35%	2,800	-	-0.68%	-	-
11/14	291	291	288	289	0%	3,500	-	-1.03%	-	-
11/11	288	289	282	289	+1.4%	7,300	-	-1.03%	-	-
11/10	287	287	284	285	-1.38%	8,800	-	-2.4%	-	-
11/09	287	289	287	289	0%	5,700	-	-1.03%	-	-
11/08	291	291	289	289	-0.69%	3,700	-	-1.03%	-	-
11/07	290	291	290	291	+0.34%	2,100	-	-0.34%	-	-
11/04	291	293	290	290	0%	8,200	-	-1.02%	-	-
11/02	292	293	290	290	-1.02%	7,900	-	-1.02%	-	-
11/01	292	295	291	293	-0.68%	2,300	-	-0.34%	-	-
10/31	294	297	292	295	-0.34%	8,800	-	+0.34%	-	-
10/28	297	299	295	296	+0.68%	13,400	-	+0.68%	-	-
10/27	295	295	292	294	+0.34%	6,600	-	-0.34%	-	-
10/26	292	296	292	293	+0.34%	4,500	-	-0.68%	-	-
10/25	295	299	292	292	-0.68%	13,100	-	-1.35%	-	-
10/24	296	296	293	294	+0.68%	5,900	-	-0.68%	-	-
10/21	296	296	292	292	-1.02%	3,100	-	-1.35%	-	-
10/20	292	295	290	295	0%	7,100	-	-0.34%	-	-
10/19	293	295	293	295	+1.37%	1,600	-	-0.67%	-	-
10/18	295	295	291	291	-2.35%	5,900	-	-2.02%	-	-
10/17	295	298	295	298	+2.05%	1,900	-	+0.34%	-	-
10/14	294	298	292	292	-1.02%	2,200	-	-2.01%	-	-
10/13	300	300	293	295	-0.67%	4,900	-	-1.01%	-	-
10/12	295	299	295	297	+1.02%	5,300	-	-0.34%	-	-
10/11	288	298	288	294	+2.8%	4,800	-	-1.67%	-	-
10/07	285	289	285	286	+1.42%	1,900	-	-4.35%	-	-
10/06	284	290	281	282	-0.35%	5,100	-	-6%	-	-
10/05	289	289	282	283	-3.41%	8,200	-	-5.98%	-	-
10/04	295	295	289	293	-0.68%	4,600	-	-2.98%	-	-
10/03	296	297	295	295	-0.34%	4,500	-	-2.32%	-	-
09/30	300	300	296	296	-1.33%	5,600	44億1040万	-1.99%	19.95	0.38
09/29	298	300	295	300	+0.67%	5,700	-	-0.99%	-	-
09/28	296	300	296	298	-1.97%	8,100	-	-1.65%	-	-
09/27	300	304	299	304	+1.33%	10,300	-	+0.33%	-	-
09/26	306	306	295	300	-1.96%	12,200	-	-0.66%	-	-
09/22	300	306	300	306	+1.66%	8,200	-	+1.32%	-	-
09/21	301	304	300	301	-0.33%	8,400	-	-0.33%	-	-
09/20	306	306	302	302	-1.63%	3,400	-	0%	-	-
09/16	301	307	301	307	+2.33%	8,400	-	+1.66%	-	-
09/15	301	301	299	300	+1.01%	2,300	-	-0.33%	-	-
09/14	300	302	297	297	-1.33%	8,000	-	-1.33%	-	-
09/13	300	302	298	301	0%	4,800	-	0%	-	-
09/12	300	301	300	301	0%	1,300	-	0%	-	-
09/09	304	304	301	301	-0.66%	9,500	-	+0.33%	-	-
09/08	303	303	300	303	-0.66%	6,500	-	+1%	-	-
09/07	303	309	301	305	+0.99%	7,900	-	+1.67%	-	-
09/06	304	305	302	302	-0.98%	6,600	-	+0.67%	-	-
09/05	309	309	304	305	-1.29%	4,700	-	+1.67%	-	-
09/02	305	309	305	309	+0.32%	3,400	-	+3%	-	-
09/01	308	309	306	308	+0.65%	6,500	-	+2.67%	-	-
08/31	305	306	304	306	+0.33%	4,800	-	+2%	-	-
08/30	305	305	304	305	+0.66%	3,600	-	+1.33%	-	-
08/29	298	303	298	303	+0.66%	4,700	-	+0.33%	-	-
08/26	303	304	301	301	+0.33%	2,000	-	-0.66%	-	-
08/25	303	303	300	300	-0.33%	7,400	-	-1.32%	-	-
08/24	303	303	298	301	+1.01%	6,900	-	-1.31%	-	-
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%	-	-

NSW（9739）の株価チャート

2011/07/14～2011/12/08

株価推移

開示資料

決算

株式

チャート