西日本旅客鉄道（9021）の株価チャート

2008/08/28

2008/04/07～2008/08/28

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
08/28	2,570	2,625	2,560	2,620	+2.75%	2,233,600	-	+2.91%	-	-
08/27	2,535	2,565	2,525	2,550	+0.79%	906,800	-	+0.2%	-	-
08/26	2,540	2,540	2,510	2,530	-0.2%	694,000	-	-0.63%	-	-
08/25	2,530	2,550	2,520	2,535	+1.2%	606,200	-	-0.51%	-	-
08/22	2,495	2,510	2,475	2,505	+1.21%	1,179,000	-	-1.69%	-	-
08/21	2,510	2,510	2,460	2,475	-1.2%	898,400	-	-3.02%	-	-
08/20	2,475	2,505	2,460	2,505	+0.2%	1,229,600	-	-2.11%	-	-
08/19	2,500	2,505	2,445	2,500	-0.6%	855,200	-	-2.42%	-	-
08/18	2,510	2,560	2,495	2,515	+0.2%	958,400	-	-2.03%	-	-
08/15	2,485	2,530	2,455	2,510	+1.21%	1,820,400	-	-2.22%	-	-
08/14	2,475	2,500	2,450	2,480	-0.4%	987,200	-	-3.43%	-	-
08/13	2,525	2,535	2,475	2,490	-2.35%	1,021,400	-	-3.19%	-	-
08/12	2,525	2,565	2,520	2,550	+0.2%	1,126,800	-	-1.01%	-	-
08/11	2,550	2,565	2,535	2,545	-0.2%	599,000	-	-1.43%	-	-
08/08	2,525	2,555	2,520	2,550	+0.99%	1,310,000	-	-1.32%	-	-
08/07	2,610	2,620	2,520	2,525	-4.36%	1,638,200	-	-2.43%	-	-
08/06	2,660	2,670	2,625	2,640	0%	1,269,000	-	+1.89%	-	-
08/05	2,595	2,640	2,585	2,640	+3.13%	2,271,200	-	+1.93%	-	-
08/04	2,565	2,585	2,555	2,560	+0.39%	1,432,400	-	-1.12%	-	-
08/01	2,570	2,580	2,530	2,550	-0.39%	1,264,800	-	-1.54%	-	-
07/31	2,575	2,595	2,535	2,560	-0.58%	1,852,800	-	-1.23%	-	-
07/30	2,550	2,575	2,535	2,575	+0.39%	1,356,200	-	-0.77%	-	-
07/29	2,595	2,595	2,535	2,565	-0.97%	873,400	-	-1.08%	-	-
07/28	2,620	2,620	2,560	2,590	-0.19%	1,080,600	-	0%	-	-
07/25	2,550	2,610	2,540	2,595	+0.78%	1,924,600	-	+0.39%	-	-
07/24	2,550	2,585	2,535	2,575	-0.39%	1,367,600	-	-0.23%	-	-
07/23	2,600	2,625	2,580	2,585	-0.19%	941,000	-	+0.35%	-	-
07/22	2,565	2,590	2,550	2,590	+2.57%	1,217,600	-	+0.7%	-	-
07/18	2,585	2,590	2,515	2,525	-3.07%	1,392,400	-	-1.56%	-	-
07/17	2,640	2,655	2,600	2,605	-1.88%	1,509,400	-	+1.8%	-	-
07/16	2,605	2,665	2,600	2,655	+2.71%	1,703,200	-	+4.08%	-	-
07/15	2,635	2,635	2,585	2,585	-0.77%	1,157,200	-	+1.77%	-	-
07/14	2,575	2,625	2,575	2,605	+2.96%	2,020,600	-	+2.88%	-	-
07/11	2,560	2,560	2,525	2,530	0%	1,458,800	-	+0.32%	-	-
07/10	2,540	2,565	2,520	2,530	-2.32%	2,011,800	-	+0.52%	-	-
07/09	2,615	2,620	2,555	2,590	+0.19%	1,183,200	-	+3.06%	-	-
07/08	2,680	2,685	2,585	2,585	-3.9%	1,888,000	-	+3.11%	-	-
07/07	2,650	2,700	2,630	2,690	+3.07%	1,326,400	-	+7.51%	-	-
07/04	2,640	2,640	2,580	2,610	-1.32%	1,375,400	-	+4.69%	-	-
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%	-	-

西日本旅客鉄道（9021）の株価チャート

2008/04/07～2008/08/28

株価推移

開示資料

決算

株式

チャート