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

2007/03/07

2006/10/10～2007/03/07

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
2007
03/07	2,815	2,840	2,765	2,810	+0.18%	1,473,600	-	-0.11%	-	-
03/06	2,685	2,805	2,680	2,805	+4.86%	2,476,600	-	-0.11%	-	-
03/05	2,690	2,725	2,660	2,675	-2.19%	1,593,000	-	-4.57%	-	-
03/02	2,770	2,780	2,735	2,735	-1.26%	1,059,600	-	-2.39%	-	-
03/01	2,810	2,820	2,755	2,770	-1.07%	1,378,200	-	-1%	-	-
02/28	2,820	2,840	2,775	2,800	-4.11%	2,472,600	-	+0.25%	-	-
02/27	2,905	2,925	2,890	2,920	+0.52%	1,110,000	-	+4.81%	-	-
02/26	2,865	2,905	2,860	2,905	+1.4%	1,577,000	-	+4.68%	-	-
02/23	2,820	2,875	2,815	2,865	+1.78%	1,507,800	-	+3.73%	-	-
02/22	2,805	2,820	2,795	2,815	+1.08%	1,141,600	-	+2.4%	-	-
02/21	2,755	2,800	2,755	2,785	-0.71%	1,749,600	-	+1.72%	-	-
02/20	2,805	2,825	2,755	2,805	0%	1,180,200	-	+2.78%	-	-
02/19	2,840	2,845	2,805	2,805	-1.92%	1,341,800	-	+3.13%	-	-
02/16	2,875	2,880	2,840	2,860	-1.04%	1,064,800	-	+5.5%	-	-
02/15	2,940	2,940	2,875	2,890	-0.34%	1,533,600	-	+7.12%	-	-
02/14	2,820	2,915	2,800	2,900	+2.47%	2,499,600	-	+8.05%	-	-
02/13	2,835	2,870	2,800	2,830	-0.18%	1,385,400	-	+5.99%	-	-
02/09	2,825	2,870	2,795	2,835	-0.35%	1,820,000	-	+6.58%	-	-
02/08	2,865	2,905	2,820	2,845	-1.22%	1,754,000	-	+7.36%	-	-
02/07	2,785	2,895	2,770	2,880	+3.23%	2,907,600	-	+9.17%	-	-
02/06	2,735	2,800	2,730	2,790	+1.45%	1,195,400	-	+6.29%	-	-
02/05	2,785	2,785	2,730	2,750	-1.26%	1,032,200	-	+5.12%	-	-
02/02	2,750	2,800	2,740	2,785	+0.54%	1,728,000	-	+6.75%	-	-
02/01	2,690	2,785	2,685	2,770	+2.97%	1,891,600	-	+6.54%	-	-
01/31	2,710	2,710	2,675	2,690	0%	1,033,000	-	+3.78%	-	-
01/30	2,680	2,710	2,665	2,690	+0.19%	758,400	-	+3.9%	-	-
01/29	2,670	2,695	2,640	2,685	+1.7%	1,122,200	-	+3.87%	-	-
01/26	2,625	2,680	2,625	2,640	-0.19%	1,935,000	-	+2.37%	-	-
01/25	2,645	2,660	2,635	2,645	+0.57%	1,412,000	-	+2.68%	-	-
01/24	2,625	2,640	2,610	2,630	-0.38%	783,400	-	+2.18%	-	-
01/23	2,625	2,645	2,610	2,640	+0.19%	1,041,800	-	+2.6%	-	-
01/22	2,600	2,635	2,590	2,635	+2.13%	1,774,600	-	+2.53%	-	-
01/19	2,560	2,590	2,555	2,580	+1.38%	2,074,600	-	+0.43%	-	-
01/18	2,550	2,560	2,545	2,545	0%	2,146,600	-	-0.93%	-	-
01/17	2,555	2,565	2,545	2,545	-0.39%	1,363,000	-	-0.97%	-	-
01/16	2,575	2,580	2,550	2,555	-0.78%	1,193,800	-	-0.58%	-	-
01/15	2,585	2,610	2,575	2,575	-0.19%	1,349,000	-	+0.19%	-	-
01/12	2,550	2,595	2,540	2,580	+1.98%	1,804,800	-	+0.43%	-	-
01/11	2,545	2,550	2,515	2,530	-0.39%	1,888,200	-	-1.44%	-	-
01/10	2,575	2,575	2,540	2,540	-0.97%	1,904,600	-	-1.17%	-	-
01/09	2,555	2,580	2,550	2,565	0%	1,789,600	-	-0.35%	-	-
01/05	2,590	2,620	2,555	2,565	-0.77%	2,072,800	-	-0.43%	-	-
01/04	2,570	2,595	2,565	2,585	+1.57%	826,800	-	+0.39%	-	-
2006
12/29	2,560	2,560	2,545	2,545	-0.39%	599,000	-	-1.13%	-	-
12/28	2,580	2,580	2,550	2,555	-0.97%	879,600	-	-0.7%	-	-
12/27	2,580	2,590	2,560	2,580	+0.39%	906,200	-	+0.27%	-	-
12/26	2,555	2,570	2,540	2,570	+0.39%	705,000	-	-0.12%	-	-
12/25	2,580	2,590	2,560	2,560	-0.78%	548,400	-	-0.54%	-	-
12/22	2,600	2,610	2,580	2,580	-1.34%	940,400	-	+0.08%	-	-
12/21	2,565	2,615	2,555	2,615	+1.75%	1,290,600	-	+1.36%	-	-
12/20	2,570	2,585	2,550	2,570	+0.78%	962,000	-	-0.31%	-	-
12/19	2,555	2,565	2,545	2,550	-0.58%	794,200	-	-1.16%	-	-
12/18	2,590	2,590	2,555	2,565	-0.77%	1,508,600	-	-0.7%	-	-
12/15	2,620	2,620	2,570	2,585	-0.58%	1,072,400	-	-0.08%	-	-
12/14	2,600	2,620	2,585	2,600	+0.58%	859,200	-	+0.39%	-	-
12/13	2,575	2,590	2,565	2,585	-0.19%	692,800	-	-0.19%	-	-
12/12	2,600	2,610	2,580	2,590	-0.38%	764,600	-	-0.08%	-	-
12/11	2,565	2,610	2,560	2,600	+1.96%	1,558,800	-	+0.23%	-	-
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%	-	-

西日本旅客鉄道（9021）の株価チャート

2006/10/10～2007/03/07

株価推移

開示資料

決算

株式

チャート