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

2006/05/11

2005/12/13～2006/05/11

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
2006
05/11	2,560	2,585	2,540	2,540	-1.74%	838,400	-	-2.01%	-	-
05/10	2,550	2,600	2,550	2,585	-0.19%	1,836,200	-	-0.23%	-	-
05/09	2,605	2,655	2,590	2,590	+0.19%	2,182,600	-	+0.12%	-	-
05/08	2,620	2,620	2,570	2,585	+1.17%	2,340,400	-	+0.04%	-	-
05/02	2,525	2,580	2,525	2,555	+0.79%	813,200	-	-1.05%	-	-
05/01	2,525	2,570	2,505	2,535	+0.2%	1,489,600	-	-1.74%	-	-
04/28	2,520	2,535	2,490	2,530	-0.98%	2,005,600	-	-1.9%	-	-
04/27	2,585	2,595	2,555	2,555	-0.2%	900,400	-	-0.89%	-	-
04/26	2,545	2,570	2,535	2,560	-0.58%	1,321,200	-	-0.51%	-	-
04/25	2,535	2,590	2,535	2,575	+0.59%	1,010,800	-	+0.23%	-	-
04/24	2,620	2,625	2,560	2,560	-2.1%	888,600	-	-0.04%	-	-
04/21	2,605	2,635	2,585	2,615	+1.36%	1,492,600	-	+2.43%	-	-
04/20	2,580	2,605	2,565	2,580	-0.39%	1,599,400	-	+1.49%	-	-
04/19	2,630	2,655	2,580	2,590	-1.89%	2,065,200	-	+2.25%	-	-
04/18	2,600	2,645	2,600	2,640	+1.54%	1,285,800	-	+4.64%	-	-
04/17	2,640	2,640	2,585	2,600	-1.52%	666,200	-	+3.5%	-	-
04/14	2,650	2,655	2,625	2,640	+0.57%	1,024,800	-	+5.52%	-	-
04/13	2,610	2,640	2,575	2,625	-0.19%	2,519,800	-	+5.46%	-	-
04/12	2,685	2,690	2,615	2,630	-3.84%	3,024,800	-	+6.35%	-	-
04/11	2,755	2,825	2,735	2,735	+1.67%	3,988,400	-	+11.36%	-	-
04/10	2,695	2,720	2,680	2,690	+0.56%	3,043,800	-	+10.47%	-	-
04/07	2,560	2,675	2,560	2,675	+4.29%	3,840,600	-	+10.67%	-	-
04/06	2,535	2,575	2,530	2,565	+1.58%	2,056,400	-	+6.79%	-	-
04/05	2,525	2,545	2,515	2,525	+0.2%	1,062,800	-	+5.6%	-	-
04/04	2,495	2,525	2,495	2,520	0%	1,080,600	-	+5.66%	-	-
04/03	2,460	2,535	2,435	2,520	+1.41%	2,313,600	-	+5.97%	-	-
03/31	2,510	2,510	2,470	2,485	-1.19%	1,258,800	-	+4.85%	-	-
03/30	2,540	2,545	2,500	2,515	-0.79%	1,549,000	-	+6.43%	-	-
03/29	2,495	2,550	2,490	2,535	+1.4%	2,264,800	-	+7.69%	-	-
03/28	2,495	2,500	2,475	2,500	-0.2%	1,590,400	-	+6.66%	-	-
03/27	2,505	2,525	2,500	2,505	+0.2%	2,886,200	-	+7.19%	-	-
03/24	2,455	2,515	2,455	2,500	+2.04%	2,911,600	-	+7.3%	-	-
03/23	2,435	2,450	2,420	2,450	+0.41%	1,607,000	-	+5.38%	-	-
03/22	2,405	2,440	2,395	2,440	+2.09%	1,812,800	-	+5.17%	-	-
03/20	2,350	2,400	2,345	2,390	+1.7%	903,000	-	+3.33%	-	-
03/17	2,350	2,375	2,330	2,350	0%	1,126,000	-	+1.78%	-	-
03/16	2,370	2,380	2,340	2,350	-0.21%	1,424,800	-	+1.82%	-	-
03/15	2,335	2,365	2,335	2,355	+1.07%	623,200	-	+1.99%	-	-
03/14	2,355	2,365	2,330	2,330	-2.1%	1,147,800	-	+0.91%	-	-
03/13	2,365	2,390	2,360	2,380	+1.28%	1,168,400	-	+2.94%	-	-
03/10	2,340	2,375	2,330	2,350	+1.51%	2,396,400	-	+1.56%	-	-
03/09	2,245	2,315	2,235	2,315	+4.75%	2,072,600	-	-0.09%	-	-
03/08	2,195	2,220	2,185	2,210	+0.23%	1,711,000	-	-4.91%	-	-
03/07	2,205	2,220	2,190	2,205	-0.45%	1,598,600	-	-5.45%	-	-
03/06	2,225	2,240	2,165	2,215	-1.34%	2,574,600	-	-5.38%	-	-
03/03	2,280	2,285	2,240	2,245	-2.18%	1,438,400	-	-4.43%	-	-
03/02	2,310	2,325	2,295	2,295	-0.22%	1,128,600	-	-2.51%	-	-
03/01	2,335	2,345	2,300	2,300	-2.54%	1,380,000	-	-2.34%	-	-
02/28	2,355	2,360	2,320	2,360	+0.64%	1,489,600	-	+0.21%	-	-
02/27	2,305	2,345	2,300	2,345	+0.86%	1,818,200	-	-0.34%	-	-
02/24	2,305	2,325	2,295	2,325	+0.43%	1,039,400	-	-1.11%	-	-
02/23	2,285	2,320	2,275	2,315	+1.76%	2,109,400	-	-1.57%	-	-
02/22	2,290	2,310	2,275	2,275	-1.3%	1,843,800	-	-3.36%	-	-
02/21	2,315	2,315	2,270	2,305	-0.22%	1,775,000	-	-2.04%	-	-
02/20	2,315	2,345	2,295	2,310	-0.86%	1,863,600	-	-1.87%	-	-
02/17	2,365	2,385	2,300	2,330	-2.31%	2,527,200	-	-1.19%	-	-
02/16	2,360	2,390	2,355	2,385	+3.25%	1,628,000	-	+0.97%	-	-
02/15	2,300	2,350	2,300	2,310	+1.54%	1,772,800	-	-2.33%	-	-
02/14	2,300	2,320	2,250	2,275	-0.87%	1,661,000	-	-4.05%	-	-
02/13	2,320	2,330	2,295	2,295	-1.29%	1,833,400	-	-3.45%	-	-
02/10	2,380	2,385	2,325	2,325	-1.9%	2,063,200	-	-2.52%	-	-
02/09	2,390	2,390	2,360	2,370	+0.21%	1,042,200	-	-0.92%	-	-
02/08	2,380	2,410	2,365	2,365	-1.66%	932,600	-	-1.38%	-	-
02/07	2,390	2,405	2,360	2,405	-0.41%	1,415,000	-	+0.17%	-	-
02/06	2,460	2,465	2,395	2,415	-1.02%	1,135,000	-	+0.46%	-	-
02/03	2,475	2,485	2,435	2,440	-1.41%	1,214,400	-	+1.41%	-	-
02/02	2,480	2,495	2,470	2,475	+2.27%	1,450,400	-	+2.83%	-	-
02/01	2,415	2,450	2,410	2,420	+0.21%	1,026,800	-	+0.58%	-	-
01/31	2,415	2,440	2,405	2,415	0%	677,200	-	+0.17%	-	-
01/30	2,395	2,450	2,385	2,415	+1.9%	1,469,600	-	+0.08%	-	-
01/27	2,350	2,380	2,335	2,370	+1.72%	1,190,800	-	-1.62%	-	-
01/26	2,300	2,340	2,295	2,330	+1.53%	1,353,000	-	-3.12%	-	-
01/25	2,320	2,335	2,290	2,295	-1.29%	1,946,000	-	-4.49%	-	-
01/24	2,300	2,335	2,300	2,325	+1.31%	722,800	-	-3.21%	-	-
01/23	2,295	2,340	2,290	2,295	-1.92%	660,600	-	-4.38%	-	-
01/20	2,365	2,370	2,315	2,340	-1.27%	1,060,400	-	-2.5%	-	-
01/19	2,255	2,375	2,255	2,370	+6.04%	1,812,200	-	-1.09%	-	-
01/18	2,340	2,360	2,205	2,235	-4.89%	2,219,400	-	-6.52%	-	-
01/17	2,370	2,390	2,325	2,350	-1.67%	1,460,800	-	-1.76%	-	-
01/16	2,430	2,435	2,370	2,390	-2.05%	1,175,800	-	0%	-	-
01/13	2,470	2,470	2,435	2,440	-0.81%	809,200	-	+2.26%	-	-
01/12	2,470	2,470	2,450	2,460	+0.41%	587,800	-	+3.32%	-	-
01/11	2,490	2,495	2,450	2,450	+0.2%	1,483,400	-	+3.2%	-	-
01/10	2,475	2,485	2,410	2,445	-1.21%	1,554,400	-	+3.25%	-	-
01/06	2,510	2,515	2,470	2,475	-1.39%	1,013,800	-	+4.78%	-	-
01/05	2,515	2,525	2,495	2,510	0%	749,200	-	+6.67%	-	-
01/04	2,465	2,515	2,460	2,510	+2.03%	976,000	-	+7.08%	-	-
2005
12/30	2,465	2,470	2,435	2,460	-0.4%	393,600	-	+5.4%	-	-
12/29	2,480	2,480	2,465	2,470	+0.2%	703,200	-	+6.24%	-	-
12/28	2,445	2,470	2,425	2,465	+0.41%	753,200	-	+6.53%	-	-
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%	-	-

西日本旅客鉄道（9021）の株価チャート

2005/12/13～2006/05/11

株価推移

開示資料

決算

株式

チャート