西日本旅客鉄道（9021）の株価チャート

2008/07/03

2008/02/08～2008/07/03

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
07/03	2,625	2,665	2,600	2,645	+1.54%	1,683,600	-	+6.35%	-	-
07/02	2,635	2,635	2,595	2,605	-0.19%	1,249,000	-	+5.08%	-	-
07/01	2,600	2,625	2,585	2,610	+0.19%	1,244,200	-	+5.45%	-	-
06/30	2,615	2,650	2,595	2,605	+0.19%	1,799,200	-	+5.47%	-	-
06/27	2,585	2,615	2,565	2,600	+0.19%	1,421,600	-	+5.43%	-	-
06/26	2,590	2,615	2,570	2,595	-0.95%	1,478,200	-	+5.36%	-	-
06/25	2,545	2,630	2,520	2,620	+2.95%	2,597,800	-	+6.55%	-	-
06/24	2,520	2,555	2,515	2,545	+2.21%	1,161,800	-	+3.75%	-	-
06/23	2,450	2,495	2,440	2,490	+1.01%	806,600	-	+1.59%	-	-
06/20	2,500	2,505	2,455	2,465	-1%	781,600	-	+0.53%	-	-
06/19	2,470	2,495	2,450	2,490	+1.63%	1,740,000	-	+1.55%	-	-
06/18	2,455	2,475	2,435	2,450	-0.81%	919,400	-	0%	-	-
06/17	2,450	2,480	2,430	2,470	+1.86%	1,173,600	-	+0.9%	-	-
06/16	2,405	2,445	2,395	2,425	+1.89%	991,400	-	-0.82%	-	-
06/13	2,375	2,395	2,350	2,380	-0.63%	2,342,000	-	-2.58%	-	-
06/12	2,395	2,415	2,360	2,395	+0.21%	1,821,400	-	-1.92%	-	-
06/11	2,380	2,395	2,365	2,390	+0.84%	1,004,200	-	-2.13%	-	-
06/10	2,395	2,400	2,360	2,370	-0.21%	1,262,800	-	-2.95%	-	-
06/09	2,340	2,390	2,335	2,375	-0.42%	820,000	-	-2.78%	-	-
06/06	2,445	2,445	2,375	2,385	-2.05%	2,103,800	-	-2.37%	-	-
06/05	2,445	2,450	2,415	2,435	-0.81%	925,000	-	-0.08%	-	-
06/04	2,440	2,470	2,440	2,455	+0.41%	815,400	-	+0.95%	-	-
06/03	2,450	2,465	2,430	2,445	-1.01%	1,240,200	-	+0.82%	-	-
06/02	2,475	2,500	2,435	2,470	0%	1,697,400	-	+2.24%	-	-
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%	-	-

西日本旅客鉄道（9021）の株価チャート

2008/02/08～2008/07/03

株価推移

開示資料

決算

株式

チャート