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

2006/12/08

2006/07/18～2006/12/08

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
12/08	2,545	2,570	2,545	2,550	0%	2,022,000	-	-1.81%	-	-
12/07	2,555	2,560	2,545	2,550	-0.39%	1,095,600	-	-1.96%	-	-
12/06	2,545	2,570	2,530	2,560	+0.59%	1,667,400	-	-1.5%	-	-
12/05	2,575	2,575	2,540	2,545	0%	1,611,600	-	-1.96%	-	-
12/04	2,565	2,590	2,535	2,545	-1.74%	2,086,200	-	-2%	-	-
12/01	2,635	2,640	2,590	2,590	-2.08%	1,205,400	-	-0.31%	-	-
11/30	2,600	2,645	2,585	2,645	+0.95%	986,600	-	+1.85%	-	-
11/29	2,565	2,625	2,560	2,620	+2.95%	1,543,000	-	+1%	-	-
11/28	2,535	2,550	2,515	2,545	0%	1,372,200	-	-1.78%	-	-
11/27	2,505	2,565	2,505	2,545	+0.99%	1,395,000	-	-1.78%	-	-
11/24	2,525	2,555	2,510	2,520	-1.18%	1,702,200	-	-2.67%	-	-
11/22	2,545	2,560	2,500	2,550	-1.35%	1,494,200	-	-1.54%	-	-
11/21	2,590	2,600	2,555	2,585	-0.39%	1,236,600	-	-0.04%	-	-
11/20	2,615	2,655	2,590	2,595	-2.26%	1,613,000	-	+0.43%	-	-
11/17	2,645	2,685	2,640	2,655	+0.38%	1,729,200	-	+2.87%	-	-
11/16	2,600	2,670	2,595	2,645	+3.73%	2,189,000	-	+2.64%	-	-
11/15	2,620	2,625	2,545	2,550	-3.41%	1,689,000	-	-0.97%	-	-
11/14	2,625	2,655	2,610	2,640	+0.96%	1,050,200	-	+2.44%	-	-
11/13	2,630	2,640	2,595	2,615	-1.69%	1,412,000	-	+1.55%	-	-
11/10	2,660	2,695	2,655	2,660	+0.19%	1,547,200	-	+3.38%	-	-
11/09	2,625	2,680	2,620	2,655	+1.72%	1,844,200	-	+3.39%	-	-
11/08	2,620	2,630	2,590	2,610	-1.32%	1,127,600	-	+1.79%	-	-
11/07	2,650	2,665	2,625	2,645	+0.19%	749,200	-	+3.28%	-	-
11/06	2,650	2,655	2,630	2,640	-0.56%	1,513,200	-	+3.29%	-	-
11/02	2,630	2,655	2,615	2,655	+0.19%	1,695,600	-	+4.08%	-	-
11/01	2,535	2,660	2,510	2,650	+6%	3,846,400	-	+4.04%	-	-
10/31	2,500	2,520	2,480	2,500	+0.6%	1,165,200	-	-1.57%	-	-
10/30	2,535	2,565	2,485	2,485	-3.31%	1,310,400	-	-2.13%	-	-
10/27	2,600	2,600	2,565	2,570	-0.19%	1,457,600	-	+1.3%	-	-
10/26	2,570	2,575	2,550	2,575	0%	995,800	-	+1.66%	-	-
10/25	2,540	2,575	2,535	2,575	+0.78%	1,420,800	-	+1.82%	-	-
10/24	2,540	2,560	2,540	2,555	+0.2%	677,000	-	+1.19%	-	-
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%	-	-

西日本旅客鉄道（9021）の株価チャート

2006/07/18～2006/12/08

株価推移

開示資料

決算

株式

チャート