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

2005/12/27

2005/08/02～2005/12/27

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
12/27	2,475	2,505	2,450	2,455	-0.41%	1,059,400	-	+6.65%	-	-
12/26	2,475	2,500	2,455	2,465	-2.57%	1,911,600	-	+7.59%	-	-
12/22	2,480	2,555	2,475	2,530	+2.22%	2,615,000	-	+11.01%	-	-
12/21	2,370	2,480	2,360	2,475	+6.68%	4,488,800	-	+9.32%	-	-
12/20	2,275	2,325	2,270	2,320	+2.2%	1,485,200	-	+3.07%	-	-
12/19	2,280	2,290	2,260	2,270	-0.44%	594,200	-	+1.11%	-	-
12/16	2,275	2,300	2,265	2,280	+1.11%	1,847,600	-	+1.74%	-	-
12/15	2,290	2,295	2,255	2,255	-0.88%	1,829,600	-	+0.99%	-	-
12/14	2,310	2,320	2,275	2,275	-0.87%	1,493,200	-	+2.11%	-	-
12/13	2,255	2,300	2,255	2,295	+2%	1,538,000	-	+3.33%	-	-
12/12	2,265	2,280	2,245	2,250	0%	1,085,600	-	+1.49%	-	-
12/09	2,245	2,255	2,240	2,250	-0.44%	2,088,200	-	+1.58%	-	-
12/08	2,295	2,300	2,260	2,260	-1.53%	1,105,200	-	+2.26%	-	-
12/07	2,305	2,325	2,295	2,295	-0.22%	1,349,400	-	+4.08%	-	-
12/06	2,300	2,320	2,285	2,300	-0.22%	1,040,800	-	+4.74%	-	-
12/05	2,290	2,310	2,280	2,305	+0.88%	1,303,400	-	+5.54%	-	-
12/02	2,295	2,295	2,275	2,285	-0.22%	1,240,400	-	+5.15%	-	-
12/01	2,270	2,295	2,250	2,290	-0.22%	1,500,800	-	+5.92%	-	-
11/30	2,265	2,295	2,240	2,295	+1.32%	2,405,200	-	+6.69%	-	-
11/29	2,290	2,295	2,260	2,265	-1.09%	1,357,600	-	+5.84%	-	-
11/28	2,250	2,290	2,250	2,290	+1.78%	1,563,600	-	+7.51%	-	-
11/25	2,240	2,255	2,230	2,250	+0.45%	2,481,000	-	+6.13%	-	-
11/24	2,205	2,250	2,205	2,240	+2.05%	2,705,200	-	+6.11%	-	-
11/22	2,170	2,195	2,160	2,195	+1.62%	1,420,600	-	+4.28%	-	-
11/21	2,165	2,175	2,145	2,160	-0.69%	949,400	-	+2.86%	-	-
11/18	2,175	2,185	2,155	2,175	+0.46%	1,189,800	-	+3.77%	-	-
11/17	2,150	2,180	2,150	2,165	+0.23%	807,200	-	+3.49%	-	-
11/16	2,140	2,170	2,135	2,160	+0.47%	1,207,200	-	+3.55%	-	-
11/15	2,170	2,175	2,145	2,150	-0.92%	801,600	-	+3.37%	-	-
11/14	2,180	2,185	2,160	2,170	0%	1,212,400	-	+4.58%	-	-
11/11	2,120	2,175	2,115	2,170	+4.08%	2,274,800	-	+4.83%	-	-
11/10	2,105	2,130	2,075	2,085	-1.42%	1,659,600	-	+1.02%	-	-
11/09	2,145	2,145	2,105	2,115	-0.24%	2,428,400	-	+2.47%	-	-
11/08	2,190	2,190	2,100	2,120	-3.42%	2,286,600	-	+2.76%	-	-
11/07	2,200	2,205	2,175	2,195	+0.69%	1,203,600	-	+6.35%	-	-
11/04	2,180	2,195	2,150	2,180	+1.87%	2,736,400	-	+5.83%	-	-
11/02	2,125	2,155	2,115	2,140	+0.47%	3,147,400	-	+4.09%	-	-
11/01	2,090	2,150	2,080	2,130	+3.4%	2,726,000	-	+3.75%	-	-
10/31	2,030	2,070	2,025	2,060	+2.23%	2,566,400	-	+0.39%	-	-
10/28	2,010	2,015	2,005	2,015	-0.25%	1,810,400	-	-1.8%	-	-
10/27	2,025	2,040	2,010	2,020	+0.5%	2,426,200	-	-1.66%	-	-
10/26	2,015	2,030	2,010	2,010	-0.74%	1,617,000	-	-2.19%	-	-
10/25	2,030	2,040	2,025	2,025	+0.75%	1,185,400	-	-1.46%	-	-
10/24	2,020	2,025	2,005	2,010	-0.25%	951,800	-	-2.19%	-	-
10/21	2,020	2,030	2,015	2,015	-1.23%	1,675,000	-	-1.95%	-	-
10/20	2,030	2,065	2,030	2,040	0%	1,400,800	-	-0.63%	-	-
10/19	2,080	2,080	2,015	2,040	-1.92%	2,021,000	-	-0.54%	-	-
10/18	2,080	2,100	2,075	2,080	+0.24%	1,328,800	-	+1.51%	-	-
10/17	2,070	2,090	2,065	2,075	+0.48%	2,321,000	-	+1.52%	-	-
10/14	2,060	2,065	2,030	2,065	+0.49%	1,493,600	-	+1.23%	-	-
10/13	2,015	2,055	2,015	2,055	+1.99%	1,798,600	-	+0.98%	-	-
10/12	2,020	2,050	2,005	2,015	0%	3,337,800	-	-0.79%	-	-
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%	-	-

西日本旅客鉄道（9021）の株価チャート

2005/08/02～2005/12/27

株価推移

開示資料

決算

株式

チャート