西日本旅客鉄道（9021）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

2005/05/19

2005/01/04～2005/05/19

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
2024	4/1, 株式分割 1→2
2011	7/1, 株式分割 1→100
2005
05/19	1,830	1,845	1,810	1,845	+1.65%	3,498,000	-	-7.24%	-	-
05/18	1,805	1,845	1,800	1,815	-0.27%	2,534,000	-	-9.34%	-	-
05/17	1,870	1,875	1,800	1,820	-2.93%	2,991,800	-	-9.77%	-	-
05/16	1,890	1,895	1,865	1,875	-1.32%	1,654,400	-	-7.73%	-	-
05/13	1,925	1,925	1,900	1,900	-1.3%	2,220,600	-	-7.05%	-	-
05/12	1,915	1,935	1,905	1,925	+0.79%	2,604,000	-	-6.37%	-	-
05/11	1,905	1,915	1,895	1,910	-0.52%	1,955,000	-	-7.55%	-	-
05/10	1,915	1,920	1,895	1,920	-0.26%	3,641,000	-	-7.56%	-	-
05/09	1,945	1,950	1,910	1,925	-1.03%	2,585,400	-	-7.72%	-	-
05/06	1,945	1,950	1,935	1,945	-0.51%	2,573,600	-	-7.12%	-	-
05/02	1,945	1,955	1,935	1,955	+0.26%	1,644,400	-	-7.08%	-	-
04/28	1,960	1,970	1,950	1,950	-1.52%	2,655,400	-	-7.71%	-	-
04/27	1,955	1,980	1,945	1,980	+0.76%	4,010,200	-	-6.74%	-	-
04/26	1,950	1,985	1,945	1,965	-1.75%	9,565,600	-	-7.79%	-	-
04/25	2,070	2,075	1,990	2,000	-3.61%	6,077,000	-	-6.59%	-	-
04/22	2,115	2,115	2,075	2,075	-0.72%	1,084,400	-	-3.35%	-	-
04/21	2,075	2,105	2,060	2,090	+0.72%	1,304,600	-	-2.75%	-	-
04/20	2,110	2,110	2,065	2,075	+0.24%	1,197,200	-	-3.53%	-	-
04/19	2,090	2,100	2,060	2,070	+1.47%	1,278,600	-	-3.86%	-	-
04/18	2,125	2,125	2,040	2,040	-4%	1,498,800	-	-5.42%	-	-
04/15	2,130	2,140	2,125	2,125	-0.7%	850,200	-	-1.71%	-	-
04/14	2,100	2,140	2,100	2,140	+1.9%	1,085,200	-	-1.06%	-	-
04/13	2,125	2,135	2,095	2,100	-1.41%	607,600	-	-2.91%	-	-
04/12	2,155	2,160	2,130	2,130	-0.93%	708,400	-	-1.57%	-	-
04/11	2,175	2,175	2,145	2,150	-1.15%	679,200	-	-0.6%	-	-
04/08	2,185	2,190	2,165	2,175	-0.23%	602,400	-	+0.6%	-	-
04/07	2,190	2,195	2,160	2,180	-1.36%	1,442,600	-	+0.97%	-	-
04/06	2,180	2,210	2,170	2,210	+1.61%	786,200	-	+2.55%	-	-
04/05	2,190	2,190	2,170	2,175	-0.46%	684,800	-	+1.21%	-	-
04/04	2,175	2,190	2,165	2,185	+0.69%	708,800	-	+1.86%	-	-
04/01	2,160	2,180	2,155	2,170	-0.69%	522,200	-	+1.4%	-	-
03/31	2,150	2,185	2,145	2,185	+1.86%	701,200	-	+2.29%	-	-
03/30	2,155	2,160	2,140	2,145	0%	796,000	-	+0.66%	-	-
03/29	2,195	2,195	2,140	2,145	-1.61%	760,400	-	+0.8%	-	-
03/28	2,140	2,200	2,135	2,180	0%	1,344,600	-	+2.59%	-	-
03/25	2,210	2,215	2,175	2,180	-0.68%	1,298,000	-	+2.83%	-	-
03/24	2,195	2,210	2,190	2,195	+0.46%	1,198,200	-	+3.78%	-	-
03/23	2,195	2,200	2,160	2,185	-1.13%	1,329,600	-	+3.6%	-	-
03/22	2,160	2,230	2,150	2,210	+2.55%	2,154,200	-	+5.04%	-	-
03/18	2,150	2,160	2,145	2,155	+0.94%	918,800	-	+2.77%	-	-
03/17	2,125	2,145	2,120	2,135	+0.47%	879,600	-	+2.1%	-	-
03/16	2,130	2,135	2,110	2,125	-0.47%	995,600	-	+1.82%	-	-
03/15	2,160	2,165	2,135	2,135	-1.84%	935,400	-	+2.5%	-	-
03/14	2,170	2,185	2,165	2,175	+0.69%	1,135,000	-	+4.67%	-	-
03/11	2,160	2,170	2,145	2,160	+0.93%	2,584,800	-	+4.2%	-	-
03/10	2,145	2,150	2,135	2,140	-0.23%	861,600	-	+3.48%	-	-
03/09	2,135	2,150	2,125	2,145	+0.47%	1,905,600	-	+3.92%	-	-
03/08	2,115	2,135	2,110	2,135	+1.18%	1,978,000	-	+3.64%	-	-
03/07	2,115	2,115	2,100	2,110	0%	879,000	-	+2.63%	-	-
03/04	2,095	2,115	2,090	2,110	+0.48%	727,400	-	+2.73%	-	-
03/03	2,095	2,105	2,090	2,100	+0.48%	1,214,800	-	+2.34%	-	-
03/02	2,065	2,095	2,060	2,090	+1.21%	1,290,400	-	+1.9%	-	-
03/01	2,060	2,065	2,050	2,065	+0.24%	952,400	-	+0.73%	-	-
02/28	2,065	2,070	2,055	2,060	-0.72%	1,189,800	-	+0.44%	-	-
02/25	2,065	2,075	2,060	2,075	+0.73%	685,200	-	+1.12%	-	-
02/24	2,060	2,070	2,055	2,060	0%	701,800	-	+0.44%	-	-
02/23	2,060	2,065	2,050	2,060	-0.48%	942,800	-	+0.49%	-	-
02/22	2,065	2,070	2,055	2,070	0%	980,600	-	+0.98%	-	-
02/21	2,065	2,070	2,055	2,070	+0.49%	932,800	-	+0.98%	-	-
02/18	2,055	2,065	2,050	2,060	+0.24%	868,800	-	+0.44%	-	-
02/17	2,040	2,060	2,040	2,055	+0.49%	1,328,000	-	+0.15%	-	-
02/16	2,040	2,050	2,030	2,045	-0.24%	1,307,400	-	-0.44%	-	-
02/15	2,040	2,050	2,035	2,050	+0.24%	1,664,400	-	-0.29%	-	-
02/14	2,015	2,045	2,010	2,045	+1.74%	1,357,200	-	-0.63%	-	-
02/10	2,010	2,015	2,000	2,010	-0.5%	1,717,600	-	-2.47%	-	-
02/09	2,025	2,030	2,010	2,020	-0.25%	2,690,200	-	-2.08%	-	-
02/08	2,030	2,040	2,025	2,025	0%	1,661,000	-	-1.98%	-	-
02/07	2,030	2,035	2,020	2,025	-0.49%	1,631,400	-	-	-	-
02/04	2,030	2,040	2,025	2,035	-0.25%	1,297,200	-	-	-	-
02/03	2,035	2,040	2,025	2,040	-0.24%	1,878,200	-	-	-	-
02/02	2,045	2,050	2,035	2,045	+0.25%	2,312,400	-	-	-	-
02/01	2,045	2,050	2,030	2,040	-0.24%	1,308,200	-	-	-	-
01/31	2,045	2,050	2,030	2,045	0%	1,010,200	-	-	-	-
01/28	2,045	2,050	2,035	2,045	-0.73%	1,634,800	-	-	-	-
01/27	2,080	2,085	2,045	2,060	-0.72%	891,000	-	-	-	-
01/26	2,070	2,080	2,070	2,075	+0.48%	742,200	-	-	-	-
01/25	2,080	2,085	2,060	2,065	-1.43%	663,800	-	-	-	-
01/24	2,075	2,095	2,065	2,095	+0.96%	625,000	-	-	-	-
01/21	2,065	2,075	2,055	2,075	+0.97%	1,221,400	-	-	-	-
01/20	2,050	2,060	2,040	2,055	+0.49%	1,514,200	-	-	-	-
01/19	2,055	2,060	2,040	2,045	-0.73%	1,924,800	-	-	-	-
01/18	2,070	2,075	2,050	2,060	-0.72%	1,206,800	-	-	-	-
01/17	2,075	2,090	2,065	2,075	0%	832,400	-	-	-	-
01/14	2,075	2,095	2,065	2,075	-0.48%	783,400	-	-	-	-
01/13	2,095	2,105	2,085	2,085	-1.18%	702,200	-	-	-	-
01/12	2,110	2,130	2,105	2,110	+0.24%	1,152,200	-	-	-	-
01/11	2,105	2,110	2,095	2,105	+0.24%	600,000	-	-	-	-
01/07	2,105	2,110	2,095	2,100	-0.24%	617,400	-	-	-	-
01/06	2,075	2,105	2,075	2,105	+1.69%	1,673,200	-	-	-	-
01/05	2,080	2,085	2,070	2,070	-0.96%	880,800	-	-	-	-
01/04	2,070	2,090	2,065	2,090	0%	577,200	-	-	-	-

西日本旅客鉄道（9021）の株価チャート

2005/01/04～2005/05/19

株価推移

開示資料

決算

株式

チャート