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

2006/10/23

2006/06/01～2006/10/23

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
10/23	2,520	2,560	2,520	2,550	+0.39%	529,000	-	+1.07%	-	-
10/20	2,520	2,540	2,515	2,540	+0.99%	709,200	-	+0.75%	-	-
10/19	2,525	2,545	2,500	2,515	-0.4%	1,171,600	-	-0.08%	-	-
10/18	2,455	2,525	2,455	2,525	+2.64%	1,687,000	-	+0.44%	-	-
10/17	2,500	2,510	2,460	2,460	-2.96%	2,231,600	-	-1.99%	-	-
10/16	2,535	2,550	2,520	2,535	+0.4%	849,000	-	+0.96%	-	-
10/13	2,570	2,575	2,525	2,525	-1.17%	1,189,400	-	+0.72%	-	-
10/12	2,575	2,575	2,545	2,555	-1.16%	1,105,600	-	+1.91%	-	-
10/11	2,605	2,620	2,575	2,585	-0.58%	880,200	-	+3.19%	-	-
10/10	2,550	2,600	2,550	2,600	+0.58%	872,800	-	+3.92%	-	-
10/06	2,585	2,590	2,560	2,585	+0.19%	1,072,000	-	+3.48%	-	-
10/05	2,555	2,580	2,545	2,580	+1.98%	955,200	-	+3.41%	-	-
10/04	2,550	2,565	2,520	2,530	-0.59%	764,000	-	+1.57%	-	-
10/03	2,555	2,555	2,520	2,545	-0.2%	463,000	-	+2.25%	-	-
10/02	2,530	2,555	2,520	2,550	+0.99%	634,600	-	+2.53%	-	-
09/29	2,495	2,525	2,485	2,525	+0.4%	898,800	-	+1.65%	-	-
09/28	2,510	2,520	2,495	2,515	-0.79%	814,600	-	+1.29%	-	-
09/27	2,495	2,535	2,470	2,535	+2.42%	1,300,400	-	+2.05%	-	-
09/26	2,490	2,490	2,460	2,475	-0.2%	1,252,400	-	-0.44%	-	-
09/25	2,475	2,485	2,420	2,480	+1.22%	974,400	-	-0.32%	-	-
09/22	2,445	2,480	2,445	2,450	-0.81%	644,800	-	-1.57%	-	-
09/21	2,485	2,485	2,465	2,470	-0.2%	985,600	-	-0.92%	-	-
09/20	2,455	2,475	2,445	2,475	+0.2%	804,400	-	-0.76%	-	-
09/19	2,500	2,505	2,465	2,470	-1.2%	737,600	-	-0.96%	-	-
09/15	2,480	2,505	2,470	2,500	-0.2%	602,000	-	+0.12%	-	-
09/14	2,470	2,515	2,455	2,505	+2.45%	1,730,600	-	+0.28%	-	-
09/13	2,435	2,465	2,435	2,445	+0.2%	627,600	-	-2.16%	-	-
09/12	2,420	2,450	2,400	2,440	+1.04%	1,424,200	-	-2.52%	-	-
09/11	2,450	2,460	2,415	2,415	-2.42%	1,208,600	-	-3.63%	-	-
09/08	2,445	2,495	2,440	2,475	+0.81%	1,615,000	-	-1.32%	-	-
09/07	2,500	2,515	2,450	2,455	-2.19%	1,061,800	-	-2.15%	-	-
09/06	2,500	2,535	2,500	2,510	+0.2%	627,800	-	-0.04%	-	-
09/05	2,525	2,525	2,495	2,505	-0.79%	558,400	-	-0.2%	-	-
09/04	2,515	2,540	2,500	2,525	+1.41%	848,000	-	+0.6%	-	-
09/01	2,485	2,500	2,480	2,490	-0.6%	483,200	-	-0.6%	-	-
08/31	2,485	2,515	2,475	2,505	+1.21%	934,000	-	+0.2%	-	-
08/30	2,495	2,500	2,465	2,475	-0.8%	718,200	-	-0.76%	-	-
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%	-	-

西日本旅客鉄道（9021）の株価チャート

2006/06/01～2006/10/23

株価推移

開示資料

決算

株式

チャート