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

2005/10/11

2005/05/19～2005/10/11

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
10/11	2,005	2,025	2,000	2,015	-0.74%	1,555,600	-	-0.69%	-	-
10/07	2,030	2,035	1,990	2,030	-0.49%	1,633,600	-	+0.1%	-	-
10/06	2,020	2,050	2,015	2,040	+0.99%	1,645,600	-	+0.69%	-	-
10/05	2,070	2,080	2,010	2,020	-3.12%	2,853,600	-	-0.1%	-	-
10/04	2,070	2,090	2,060	2,085	-0.24%	1,625,000	-	+3.27%	-	-
10/03	2,100	2,110	2,075	2,090	-2.56%	1,345,600	-	+3.83%	-	-
09/30	2,115	2,150	2,095	2,145	+2.14%	2,769,800	-	+6.88%	-	-
09/29	2,090	2,100	2,070	2,100	+0.72%	1,401,600	-	+5.11%	-	-
09/28	2,065	2,090	2,060	2,085	+1.46%	871,600	-	+4.77%	-	-
09/27	2,080	2,080	2,050	2,055	-2.14%	1,561,800	-	+3.74%	-	-
09/26	2,060	2,100	2,060	2,100	+1.69%	1,933,800	-	+6.44%	-	-
09/22	2,055	2,070	2,050	2,065	+0.24%	1,302,200	-	+5.14%	-	-
09/21	2,050	2,070	2,045	2,060	+0.49%	1,282,800	-	+5.32%	-	-
09/20	2,030	2,050	2,025	2,050	+1.23%	693,000	-	+5.13%	-	-
09/16	2,030	2,035	2,010	2,025	+0.25%	908,600	-	+4.22%	-	-
09/15	1,990	2,020	1,985	2,020	+1.25%	1,089,800	-	+4.28%	-	-
09/14	1,985	1,995	1,975	1,995	+0.5%	777,600	-	+3.26%	-	-
09/13	1,995	2,010	1,985	1,985	-0.25%	1,337,400	-	+3.01%	-	-
09/12	1,985	1,995	1,975	1,990	+0.76%	861,200	-	+3.59%	-	-
09/09	1,975	1,985	1,965	1,975	+0.25%	2,185,600	-	+3.08%	-	-
09/08	1,960	1,975	1,955	1,970	+0.51%	1,179,000	-	+3.09%	-	-
09/07	1,960	1,965	1,955	1,960	+0.26%	568,200	-	+2.78%	-	-
09/06	1,955	1,970	1,945	1,955	+0.26%	1,828,800	-	+2.73%	-	-
09/05	1,955	1,960	1,940	1,950	-0.26%	812,000	-	+2.69%	-	-
09/02	1,975	1,980	1,940	1,955	-1.51%	1,928,600	-	+3.17%	-	-
09/01	1,975	1,995	1,970	1,985	+0.25%	1,900,400	-	+4.92%	-	-
08/31	1,950	1,980	1,950	1,980	+1.28%	1,370,600	-	+4.87%	-	-
08/30	1,955	1,960	1,945	1,955	+1.03%	618,400	-	+3.71%	-	-
08/29	1,955	1,965	1,935	1,935	-0.77%	1,731,200	-	+2.93%	-	-
08/26	1,920	1,955	1,920	1,950	+1.3%	1,938,000	-	+3.94%	-	-
08/25	1,925	1,930	1,910	1,925	0%	1,497,200	-	+2.83%	-	-
08/24	1,905	1,940	1,905	1,925	+1.05%	2,972,400	-	+3%	-	-
08/23	1,870	1,910	1,870	1,905	+2.42%	3,690,200	-	+2.04%	-	-
08/22	1,855	1,860	1,850	1,860	+0.81%	1,529,800	-	-0.37%	-	-
08/19	1,860	1,865	1,845	1,845	-1.34%	2,677,400	-	-1.23%	-	-
08/18	1,885	1,890	1,860	1,870	-0.53%	1,701,000	-	0%	-	-
08/17	1,890	1,900	1,880	1,880	-1.05%	1,398,400	-	+0.48%	-	-
08/16	1,885	1,905	1,875	1,900	+1.6%	3,508,400	-	+1.5%	-	-
08/15	1,880	1,890	1,865	1,870	-1.32%	1,605,400	-	-0.11%	-	-
08/12	1,890	1,900	1,875	1,895	+0.26%	1,523,400	-	+1.17%	-	-
08/11	1,880	1,895	1,875	1,890	+1.07%	1,981,800	-	+0.85%	-	-
08/10	1,860	1,880	1,855	1,870	+1.63%	1,975,800	-	-0.21%	-	-
08/09	1,850	1,855	1,840	1,840	-0.54%	1,021,000	-	-1.87%	-	-
08/08	1,840	1,850	1,835	1,850	0%	839,200	-	-1.49%	-	-
08/05	1,860	1,865	1,840	1,850	-1.07%	742,800	-	-1.6%	-	-
08/04	1,865	1,880	1,860	1,870	0%	1,241,400	-	-0.64%	-	-
08/03	1,860	1,870	1,855	1,870	+1.36%	1,642,600	-	-0.74%	-	-
08/02	1,855	1,860	1,845	1,845	-1.07%	1,546,200	-	-2.23%	-	-
08/01	1,870	1,875	1,860	1,865	-0.8%	1,131,800	-	-1.32%	-	-
07/29	1,875	1,880	1,865	1,880	+0.53%	809,600	-	-0.69%	-	-
07/28	1,900	1,900	1,870	1,870	-1.58%	1,060,400	-	-1.27%	-	-
07/27	1,860	1,900	1,860	1,900	+2.98%	2,892,000	-	+0.32%	-	-
07/26	1,835	1,860	1,835	1,845	+0.54%	2,279,400	-	-2.48%	-	-
07/25	1,845	1,845	1,820	1,835	-0.27%	2,320,000	-	-3.01%	-	-
07/22	1,865	1,870	1,830	1,840	-1.34%	2,438,600	-	-2.75%	-	-
07/21	1,870	1,875	1,860	1,865	-0.53%	1,346,800	-	-1.37%	-	-
07/20	1,880	1,880	1,865	1,875	-0.53%	1,352,800	-	-0.85%	-	-
07/19	1,900	1,900	1,880	1,885	-0.26%	743,600	-	-0.26%	-	-
07/15	1,905	1,905	1,890	1,890	-0.53%	436,600	-	0%	-	-
07/14	1,895	1,910	1,890	1,900	+0.53%	425,800	-	+0.53%	-	-
07/13	1,895	1,900	1,890	1,890	-0.53%	827,600	-	+0.11%	-	-
07/12	1,925	1,925	1,900	1,900	-1.04%	687,200	-	+0.58%	-	-
07/11	1,910	1,920	1,905	1,920	+1.32%	986,200	-	+1.69%	-	-
07/08	1,895	1,905	1,895	1,895	-0.26%	722,000	-	+0.42%	-	-
07/07	1,900	1,910	1,895	1,900	0%	969,200	-	+0.69%	-	-
07/06	1,905	1,910	1,900	1,900	0%	660,200	-	+0.8%	-	-
07/05	1,915	1,915	1,895	1,900	-0.52%	1,308,400	-	+0.85%	-	-
07/04	1,925	1,925	1,905	1,910	0%	786,000	-	+1.49%	-	-
07/01	1,905	1,925	1,900	1,910	+0.53%	1,302,000	-	+1.54%	-	-
06/30	1,910	1,915	1,890	1,900	-1.04%	1,795,200	-	+1.06%	-	-
06/29	1,925	1,930	1,915	1,920	-0.78%	1,341,600	-	+2.13%	-	-
06/28	1,935	1,935	1,920	1,935	+0.26%	781,000	-	+2.98%	-	-
06/27	1,930	1,935	1,910	1,930	-0.26%	1,135,800	-	+2.77%	-	-
06/24	1,910	1,940	1,890	1,935	+1.31%	2,825,400	-	+3.14%	-	-
06/23	1,870	1,915	1,865	1,910	+2.69%	3,658,200	-	+1.98%	-	-
06/22	1,850	1,860	1,845	1,860	+0.54%	1,291,600	-	-0.53%	-	-
06/21	1,840	1,860	1,835	1,850	+0.27%	1,873,400	-	-0.96%	-	-
06/20	1,825	1,845	1,810	1,845	+1.1%	2,454,800	-	-1.18%	-	-
06/17	1,830	1,835	1,820	1,825	-0.54%	2,171,200	-	-2.3%	-	-
06/16	1,845	1,850	1,835	1,835	-0.81%	1,242,800	-	-1.92%	-	-
06/15	1,855	1,860	1,845	1,850	-0.8%	1,678,400	-	-1.33%	-	-
06/14	1,865	1,870	1,855	1,865	-0.27%	1,275,600	-	-0.64%	-	-
06/13	1,875	1,885	1,865	1,870	-1.06%	644,400	-	-0.53%	-	-
06/10	1,865	1,890	1,865	1,890	+1.34%	1,693,400	-	+0.43%	-	-
06/09	1,890	1,895	1,860	1,865	-1.84%	1,306,800	-	-1.01%	-	-
06/08	1,890	1,905	1,885	1,900	+0.8%	894,200	-	+0.64%	-	-
06/07	1,885	1,890	1,880	1,885	-0.26%	647,400	-	-0.26%	-	-
06/06	1,885	1,895	1,870	1,890	+0.27%	947,000	-	-0.16%	-	-
06/03	1,880	1,885	1,870	1,885	+1.07%	947,600	-	-0.58%	-	-
06/02	1,880	1,890	1,865	1,865	-0.27%	1,202,800	-	-1.89%	-	-
06/01	1,860	1,880	1,860	1,870	+0.81%	1,423,600	-	-2.04%	-	-
05/31	1,870	1,875	1,855	1,855	-1.07%	1,261,400	-	-3.28%	-	-
05/30	1,880	1,895	1,870	1,875	-0.79%	1,480,200	-	-2.7%	-	-
05/27	1,895	1,900	1,875	1,890	-0.53%	1,218,200	-	-2.33%	-	-
05/26	1,880	1,900	1,875	1,900	0%	1,315,200	-	-2.11%	-	-
05/25	1,915	1,920	1,885	1,900	-0.52%	1,916,800	-	-2.56%	-	-
05/24	1,890	1,915	1,885	1,910	+2.14%	4,504,400	-	-2.5%	-	-
05/23	1,875	1,880	1,845	1,870	+0.54%	3,873,200	-	-4.93%	-	-
05/20	1,845	1,860	1,835	1,860	+0.81%	2,839,000	-	-5.92%	-	-
05/19	1,830	1,845	1,810	1,845	+1.65%	3,498,000	-	-7.24%	-	-

西日本旅客鉄道（9021）の株価チャート

2005/05/19～2005/10/11

株価推移

開示資料

決算

株式

チャート