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

2006/08/29

2006/04/06～2006/08/29

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
08/29	2,505	2,515	2,480	2,495	+0.6%	876,800	-	+0.28%	-	-
08/28	2,490	2,520	2,470	2,480	-0.2%	796,000	-	-0.04%	-	-
08/25	2,500	2,510	2,480	2,485	-0.6%	1,109,800	-	+0.44%	-	-
08/24	2,510	2,530	2,485	2,500	-1.96%	1,299,200	-	+1.26%	-	-
08/23	2,560	2,565	2,540	2,550	-0.97%	774,200	-	+3.57%	-	-
08/22	2,540	2,585	2,540	2,575	+1.78%	1,913,400	-	+5.02%	-	-
08/21	2,535	2,545	2,525	2,530	+1%	1,006,200	-	+3.65%	-	-
08/18	2,535	2,550	2,500	2,505	-1.18%	1,474,200	-	+2.96%	-	-
08/17	2,500	2,540	2,495	2,535	+1.2%	1,334,400	-	+4.41%	-	-
08/16	2,485	2,505	2,445	2,505	+0.8%	1,483,200	-	+3.43%	-	-
08/15	2,530	2,545	2,480	2,485	-1.97%	2,002,800	-	+2.69%	-	-
08/14	2,530	2,545	2,505	2,535	+0.2%	1,234,800	-	+4.8%	-	-
08/11	2,540	2,540	2,500	2,530	-0.2%	949,800	-	+4.81%	-	-
08/10	2,525	2,545	2,500	2,535	+0.4%	995,200	-	+5.32%	-	-
08/09	2,500	2,530	2,460	2,525	0%	1,182,600	-	+5.16%	-	-
08/08	2,500	2,525	2,455	2,525	+2.02%	1,224,200	-	+5.38%	-	-
08/07	2,495	2,540	2,465	2,475	-0.8%	910,600	-	+3.51%	-	-
08/04	2,510	2,535	2,485	2,495	-0.6%	899,800	-	+4.52%	-	-
08/03	2,490	2,525	2,475	2,510	+1.62%	1,469,800	-	+5.46%	-	-
08/02	2,465	2,505	2,420	2,470	-1.79%	1,817,200	-	+4.18%	-	-
08/01	2,440	2,540	2,430	2,515	+5.01%	4,204,200	-	+6.43%	-	-
07/31	2,395	2,415	2,380	2,395	+1.48%	963,800	-	+1.66%	-	-
07/28	2,340	2,380	2,330	2,360	-0.21%	1,150,000	-	+0.25%	-	-
07/27	2,320	2,370	2,300	2,365	+2.16%	986,000	-	+0.6%	-	-
07/26	2,325	2,335	2,290	2,315	-0.86%	1,521,400	-	-1.36%	-	-
07/25	2,340	2,350	2,325	2,335	+1.3%	634,800	-	-0.43%	-	-
07/24	2,295	2,315	2,270	2,305	-1.71%	1,375,800	-	-1.62%	-	-
07/21	2,330	2,350	2,315	2,345	+0.21%	856,600	-	+0.17%	-	-
07/20	2,325	2,340	2,310	2,340	+2.18%	771,600	-	+0.21%	-	-
07/19	2,300	2,315	2,275	2,290	-0.43%	777,200	-	-1.72%	-	-
07/18	2,305	2,345	2,295	2,300	-1.71%	982,400	-	-1.12%	-	-
07/14	2,375	2,375	2,330	2,340	-1.47%	1,073,800	-	+0.69%	-	-
07/13	2,350	2,395	2,345	2,375	-0.63%	923,400	-	+2.33%	-	-
07/12	2,440	2,445	2,375	2,390	-2.65%	1,001,000	-	+3.24%	-	-
07/11	2,440	2,460	2,435	2,455	+0.41%	1,116,800	-	+6.09%	-	-
07/10	2,405	2,445	2,395	2,445	+1.45%	1,152,000	-	+5.84%	-	-
07/07	2,390	2,420	2,375	2,410	+1.9%	803,000	-	+4.46%	-	-
07/06	2,370	2,390	2,355	2,365	-0.42%	645,000	-	+2.56%	-	-
07/05	2,375	2,400	2,365	2,375	-1.04%	680,800	-	+2.99%	-	-
07/04	2,405	2,410	2,385	2,400	0%	779,000	-	+4.08%	-	-
07/03	2,385	2,410	2,370	2,400	+1.05%	623,400	-	+4.08%	-	-
06/30	2,355	2,375	2,345	2,375	+2.15%	803,800	-	+2.95%	-	-
06/29	2,285	2,335	2,280	2,325	+1.97%	664,600	-	+0.74%	-	-
06/28	2,290	2,295	2,255	2,280	-0.22%	716,600	-	-1.34%	-	-
06/27	2,330	2,340	2,280	2,285	-2.14%	943,200	-	-1.3%	-	-
06/26	2,340	2,360	2,320	2,335	0%	898,200	-	+0.65%	-	-
06/23	2,290	2,335	2,270	2,335	+1.97%	953,600	-	+0.47%	-	-
06/22	2,270	2,290	2,260	2,290	+1.55%	854,400	-	-1.63%	-	-
06/21	2,255	2,260	2,230	2,255	-0.66%	882,200	-	-3.47%	-	-
06/20	2,300	2,300	2,260	2,270	-1.09%	386,400	-	-3.2%	-	-
06/19	2,275	2,305	2,250	2,295	+2%	824,600	-	-2.46%	-	-
06/16	2,230	2,255	2,215	2,250	+2.27%	1,335,000	-	-4.74%	-	-
06/15	2,215	2,225	2,190	2,200	-0.23%	693,800	-	-7.25%	-	-
06/14	2,200	2,240	2,190	2,205	0%	903,200	-	-7.55%	-	-
06/13	2,220	2,250	2,205	2,205	-1.78%	1,014,000	-	-8.16%	-	-
06/12	2,250	2,270	2,225	2,245	-0.88%	854,200	-	-7.08%	-	-
06/09	2,230	2,285	2,215	2,265	+1.57%	2,221,000	-	-6.79%	-	-
06/08	2,325	2,335	2,210	2,230	-4.9%	1,666,600	-	-8.64%	-	-
06/07	2,345	2,375	2,345	2,345	-0.42%	968,200	-	-4.4%	-	-
06/06	2,380	2,380	2,345	2,355	-0.84%	896,600	-	-4.31%	-	-
06/05	2,390	2,415	2,365	2,375	-0.84%	880,600	-	-3.81%	-	-
06/02	2,375	2,395	2,345	2,395	+1.05%	1,039,400	-	-3.27%	-	-
06/01	2,400	2,400	2,370	2,370	-0.21%	967,000	-	-4.55%	-	-
05/31	2,395	2,395	2,360	2,375	-0.84%	941,600	-	-4.66%	-	-
05/30	2,410	2,415	2,395	2,395	-0.62%	724,600	-	-4.24%	-	-
05/29	2,420	2,420	2,385	2,410	-0.41%	1,245,800	-	-3.91%	-	-
05/26	2,380	2,420	2,370	2,420	+1.26%	1,094,600	-	-3.78%	-	-
05/25	2,395	2,445	2,380	2,390	0%	1,363,200	-	-5.31%	-	-
05/24	2,395	2,405	2,345	2,390	0%	2,245,600	-	-5.61%	-	-
05/23	2,420	2,435	2,390	2,390	-2.25%	1,207,000	-	-5.98%	-	-
05/22	2,445	2,490	2,430	2,445	0%	1,150,000	-	-4.19%	-	-
05/19	2,450	2,465	2,425	2,445	-1.01%	1,118,800	-	-4.45%	-	-
05/18	2,455	2,485	2,430	2,470	-0.8%	1,284,600	-	-3.93%	-	-
05/17	2,455	2,490	2,440	2,490	+0.81%	1,063,400	-	-3.49%	-	-
05/16	2,500	2,505	2,455	2,470	-1.59%	1,436,400	-	-4.52%	-	-
05/15	2,475	2,510	2,475	2,510	+0.2%	1,146,000	-	-3.13%	-	-
05/12	2,515	2,525	2,485	2,505	-1.38%	1,457,200	-	-3.32%	-	-
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%	-	-

西日本旅客鉄道（9021）の株価チャート

2006/04/06～2006/08/29

株価推移

開示資料

決算

株式

チャート