西日本旅客鉄道（9021）の株価チャート

2008/05/30

2008/01/04～2008/05/30

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
2008
05/30	2,455	2,510	2,430	2,470	+1.02%	1,741,800	-	+2.53%	-	-
05/29	2,500	2,515	2,445	2,445	-2%	1,838,400	-	+1.79%	-	-
05/28	2,540	2,555	2,495	2,495	0%	1,814,600	-	+4.22%	-	-
05/27	2,535	2,560	2,485	2,495	+0.4%	1,373,000	-	+4.57%	-	-
05/26	2,540	2,540	2,485	2,485	-1.97%	1,042,800	-	+4.46%	-	-
05/23	2,500	2,545	2,490	2,535	+1.2%	1,183,200	-	+6.87%	-	-
05/22	2,475	2,510	2,450	2,505	+1.42%	1,334,000	-	+6.01%	-	-
05/21	2,510	2,525	2,460	2,470	-1%	877,800	-	+4.88%	-	-
05/20	2,520	2,525	2,460	2,495	0%	1,356,200	-	+6.22%	-	-
05/19	2,515	2,530	2,470	2,495	+1.22%	1,293,200	-	+6.62%	-	-
05/16	2,465	2,480	2,450	2,465	+1.02%	1,095,800	-	+5.7%	-	-
05/15	2,435	2,460	2,435	2,440	+0.83%	1,031,200	-	+4.86%	-	-
05/14	2,415	2,430	2,395	2,420	+1.26%	1,334,800	-	+4.13%	-	-
05/13	2,405	2,410	2,370	2,390	+0.42%	764,000	-	+3.06%	-	-
05/12	2,360	2,395	2,350	2,380	+1.06%	973,800	-	+2.76%	-	-
05/09	2,375	2,400	2,345	2,355	-0.84%	1,034,600	-	+1.86%	-	-
05/08	2,400	2,410	2,375	2,375	-0.84%	639,000	-	+2.9%	-	-
05/07	2,415	2,420	2,385	2,395	0%	1,535,400	-	+4.09%	-	-
05/02	2,385	2,420	2,375	2,395	+0.63%	1,475,600	-	+4.36%	-	-
05/01	2,280	2,390	2,275	2,380	+6.01%	2,575,200	-	+4.02%	-	-
04/30	2,295	2,300	2,240	2,245	-2.6%	1,741,600	-	-1.62%	-	-
04/28	2,300	2,320	2,285	2,305	+1.32%	937,200	-	+1.01%	-	-
04/25	2,240	2,305	2,240	2,275	+2.02%	1,116,000	-	-0.22%	-	-
04/24	2,275	2,280	2,230	2,230	-2.62%	1,227,800	-	-2.11%	-	-
04/23	2,270	2,315	2,270	2,290	-0.22%	897,200	-	+0.62%	-	-
04/22	2,265	2,300	2,260	2,295	+2.46%	2,006,800	-	+1.1%	-	-
04/21	2,285	2,300	2,240	2,240	-2.82%	2,295,200	-	-0.84%	-	-
04/18	2,305	2,315	2,260	2,305	-0.22%	2,590,400	-	+2.26%	-	-
04/17	2,300	2,345	2,300	2,310	+0.22%	2,000,400	-	+2.8%	-	-
04/16	2,320	2,330	2,300	2,305	-0.86%	971,800	-	+2.9%	-	-
04/15	2,310	2,330	2,280	2,325	+1.75%	1,327,200	-	+3.98%	-	-
04/14	2,270	2,295	2,265	2,285	-1.72%	871,600	-	+2.47%	-	-
04/11	2,290	2,330	2,260	2,325	+2.65%	1,202,000	-	+4.31%	-	-
04/10	2,280	2,285	2,250	2,265	-2.16%	830,800	-	+1.66%	-	-
04/09	2,340	2,345	2,300	2,315	-1.07%	966,600	-	+3.86%	-	-
04/08	2,345	2,360	2,330	2,340	-0.21%	916,800	-	+5.03%	-	-
04/07	2,330	2,350	2,300	2,345	+1.3%	1,337,400	-	+5.3%	-	-
04/04	2,305	2,325	2,290	2,315	+0.43%	997,200	-	+3.86%	-	-
04/03	2,305	2,310	2,265	2,305	+0.66%	1,109,800	-	+3.36%	-	-
04/02	2,300	2,315	2,270	2,290	+1.78%	1,903,000	-	+2.55%	-	-
04/01	2,240	2,270	2,230	2,250	+2.74%	1,578,800	-	+0.72%	-	-
03/31	2,230	2,245	2,160	2,190	-2.67%	1,170,800	-	-2.28%	-	-
03/28	2,220	2,255	2,195	2,250	+1.12%	973,000	-	0%	-	-
03/27	2,175	2,240	2,175	2,225	+0.45%	1,621,400	-	-1.46%	-	-
03/26	2,255	2,255	2,200	2,215	-1.77%	1,706,400	-	-2.21%	-	-
03/25	2,285	2,285	2,230	2,255	+0.22%	2,586,000	-	-0.92%	-	-
03/24	2,265	2,330	2,250	2,250	+0.45%	2,448,600	-	-1.66%	-	-
03/21	2,220	2,245	2,215	2,240	+2.75%	1,799,600	-	-2.74%	-	-
03/19	2,210	2,215	2,155	2,180	+2.11%	2,113,600	-	-5.91%	-	-
03/18	2,045	2,145	2,045	2,135	+5.43%	4,036,800	-	-8.45%	-	-
03/17	2,090	2,095	2,000	2,025	-4.26%	3,142,600	-	-13.87%	-	-
03/14	2,105	2,135	2,100	2,115	+0.24%	3,727,200	-	-10.87%	-	-
03/13	2,160	2,165	2,105	2,110	-2.09%	1,879,600	-	-11.79%	-	-
03/12	2,220	2,235	2,150	2,155	-1.82%	2,780,200	-	-10.58%	-	-
03/11	2,175	2,210	2,165	2,195	+0.46%	1,660,200	-	-9.6%	-	-
03/10	2,170	2,240	2,170	2,185	-2.67%	2,148,600	-	-10.56%	-	-
03/07	2,250	2,275	2,230	2,245	-2.39%	1,688,400	-	-8.74%	-	-
03/06	2,285	2,315	2,280	2,300	0%	1,138,400	-	-7%	-	-
03/05	2,270	2,315	2,265	2,300	+1.1%	1,936,600	-	-7.33%	-	-
03/04	2,310	2,325	2,255	2,275	-2.36%	2,315,000	-	-8.71%	-	-
03/03	2,365	2,370	2,315	2,330	-2.51%	2,555,800	-	-6.87%	-	-
02/29	2,355	2,400	2,330	2,390	+1.7%	2,248,400	-	-4.78%	-	-
02/28	2,370	2,375	2,325	2,350	-0.63%	1,366,400	-	-6.56%	-	-
02/27	2,370	2,390	2,345	2,365	+1.72%	2,234,000	-	-6.15%	-	-
02/26	2,400	2,405	2,320	2,325	-3.73%	3,344,000	-	-7.92%	-	-
02/25	2,415	2,430	2,405	2,415	-0.21%	2,553,200	-	-4.85%	-	-
02/22	2,445	2,460	2,415	2,420	-0.82%	1,296,200	-	-5.02%	-	-
02/21	2,435	2,475	2,415	2,440	+1.24%	1,834,400	-	-4.72%	-	-
02/20	2,500	2,505	2,400	2,410	-3.6%	3,291,200	-	-6.37%	-	-
02/19	2,570	2,575	2,500	2,500	-2.15%	1,845,400	-	-3.47%	-	-
02/18	2,595	2,620	2,550	2,555	-2.29%	1,659,000	-	-1.69%	-	-
02/15	2,575	2,620	2,570	2,615	+0.77%	1,185,000	-	+0.35%	-	-
02/14	2,595	2,620	2,590	2,595	+1.37%	1,730,600	-	-0.76%	-	-
02/13	2,595	2,595	2,530	2,560	-1.16%	1,467,400	-	-2.44%	-	-
02/12	2,550	2,605	2,520	2,590	+0.58%	1,521,000	-	-1.52%	-	-
02/08	2,550	2,595	2,550	2,575	-0.77%	1,384,400	-	-2.31%	-	-
02/07	2,555	2,605	2,550	2,595	+1.17%	1,168,600	-	-1.85%	-	-
02/06	2,570	2,610	2,560	2,565	-1.54%	1,602,200	-	-3.35%	-	-
02/05	2,575	2,610	2,545	2,605	+1.36%	1,192,200	-	-2.21%	-	-
02/04	2,650	2,650	2,545	2,570	-1.34%	1,723,000	-	-3.82%	-	-
02/01	2,555	2,625	2,540	2,605	+1.36%	1,619,600	-	-2.91%	-	-
01/31	2,540	2,570	2,510	2,570	+1.58%	1,356,800	-	-4.53%	-	-
01/30	2,550	2,550	2,520	2,530	-0.98%	812,400	-	-6.37%	-	-
01/29	2,570	2,570	2,505	2,555	+1.39%	1,697,800	-	-6%	-	-
01/28	2,550	2,570	2,520	2,520	-0.4%	1,293,400	-	-7.73%	-	-
01/25	2,530	2,560	2,490	2,530	+1%	2,040,400	-	-7.83%	-	-
01/24	2,475	2,535	2,475	2,505	+0.6%	1,949,600	-	-9.07%	-	-
01/23	2,515	2,525	2,460	2,490	0%	1,981,800	-	-10.08%	-	-
01/22	2,590	2,595	2,475	2,490	-5.68%	2,673,600	-	-10.56%	-	-
01/21	2,645	2,655	2,625	2,640	-0.94%	2,032,000	-	-5.65%	-	-
01/18	2,650	2,675	2,630	2,665	-2.74%	4,028,000	-	-5.06%	-	-
01/17	2,795	2,800	2,690	2,740	-1.62%	2,815,200	-	-2.63%	-	-
01/16	2,755	2,830	2,730	2,785	-0.36%	2,355,000	-	-1.17%	-	-
01/15	2,745	2,805	2,740	2,795	+2.19%	2,791,600	-	-0.75%	-	-
01/11	2,730	2,765	2,710	2,735	+0.37%	2,793,800	-	-2.77%	-	-
01/10	2,800	2,810	2,725	2,725	-4.39%	3,002,800	-	-3.09%	-	-
01/09	2,765	2,850	2,730	2,850	+1.24%	2,422,400	-	+1.39%	-	-
01/08	2,775	2,820	2,760	2,815	+3.68%	2,582,200	-	+0.21%	-	-
01/07	2,700	2,745	2,690	2,715	-0.73%	1,134,000	-	-3.28%	-	-
01/04	2,825	2,845	2,720	2,735	-1.44%	1,297,400	-	-2.63%	-	-

西日本旅客鉄道（9021）の株価チャート

2008/01/04～2008/05/30

株価推移

開示資料

決算

株式

チャート