西日本旅客鉄道（9021）の株価チャート

2009/01/06

2008/08/07～2009/01/06

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
2009
01/06	2,065	2,070	2,025	2,030	-0.98%	796,400	-	-0.25%	-	-
01/05	2,070	2,085	2,045	2,050	+0.24%	801,800	-	+0.49%	-	-
2008
12/30	2,040	2,060	2,035	2,045	+0.25%	376,600	-	0%	-	-
12/29	2,030	2,045	2,020	2,040	+0.99%	623,200	-	-0.34%	-	-
12/26	2,015	2,025	2,005	2,020	+0.75%	508,000	-	-1.61%	-	-
12/25	2,000	2,010	1,995	2,005	+0.5%	376,200	-	-2.62%	-	-
12/24	2,015	2,020	1,990	1,995	-1.24%	727,600	-	-3.3%	-	-
12/22	2,000	2,020	2,000	2,020	+1.25%	1,143,600	-	-2.32%	-	-
12/19	2,015	2,025	1,990	1,995	-0.75%	1,228,600	-	-3.48%	-	-
12/18	2,015	2,025	1,990	2,010	-0.74%	1,352,200	-	-2.76%	-	-
12/17	2,015	2,025	1,990	2,025	+2.27%	1,406,800	-	-1.98%	-	-
12/16	2,015	2,020	1,980	1,980	-1.49%	1,349,600	-	-4.16%	-	-
12/15	2,010	2,035	2,005	2,010	+2.03%	1,421,400	-	-2.85%	-	-
12/12	1,960	2,010	1,940	1,970	+1.55%	3,340,400	-	-4.78%	-	-
12/11	1,925	1,960	1,915	1,940	-1.27%	2,930,200	-	-6.46%	-	-
12/10	2,005	2,015	1,950	1,965	-2.72%	2,449,000	-	-5.57%	-	-
12/09	2,040	2,055	2,005	2,020	-1.7%	1,669,200	-	-3.26%	-	-
12/08	2,065	2,090	2,035	2,055	-0.96%	1,253,400	-	-1.82%	-	-
12/05	2,125	2,130	2,075	2,075	-1.19%	1,284,000	-	-1.19%	-	-
12/04	2,095	2,120	2,070	2,100	+0.48%	1,119,600	-	-0.1%	-	-
12/03	2,105	2,110	2,075	2,090	+0.72%	952,600	-	-0.67%	-	-
12/02	2,050	2,105	2,035	2,075	-1.66%	1,195,400	-	-1.38%	-	-
12/01	2,110	2,130	2,075	2,110	-0.47%	1,021,800	-	+0.24%	-	-
11/28	2,120	2,140	2,100	2,120	-0.24%	1,136,600	-	+0.57%	-	-
11/27	2,165	2,180	2,100	2,125	-1.39%	1,082,800	-	+0.76%	-	-
11/26	2,170	2,190	2,135	2,155	-1.15%	1,416,200	-	+1.89%	-	-
11/25	2,205	2,205	2,115	2,180	+3.56%	1,729,800	-	+2.78%	-	-
11/21	2,125	2,130	2,030	2,105	-3.66%	2,553,400	-	-0.66%	-	-
11/20	2,160	2,225	2,145	2,185	+1.39%	3,195,800	-	+3.07%	-	-
11/19	2,100	2,165	2,080	2,155	+2.13%	2,636,400	-	+1.65%	-	-
11/18	2,105	2,130	2,075	2,110	-0.24%	1,954,400	-	-0.47%	-	-
11/17	2,035	2,135	2,015	2,115	+6.02%	3,097,800	-	-0.09%	-	-
11/14	2,035	2,035	1,975	1,995	0%	1,248,200	-	-5.76%	-	-
11/13	1,975	2,035	1,950	1,995	0%	1,572,400	-	-6.16%	-	-
11/12	2,015	2,030	1,985	1,995	-1.72%	2,652,800	-	-6.73%	-	-
11/11	2,040	2,065	2,000	2,030	-0.98%	2,372,400	-	-5.8%	-	-
11/10	2,050	2,075	2,040	2,050	+1.74%	1,272,800	-	-5.44%	-	-
11/07	2,040	2,055	2,000	2,015	-3.36%	2,710,800	-	-7.57%	-	-
11/06	2,105	2,135	2,070	2,085	-1.88%	2,014,800	-	-4.88%	-	-
11/05	2,145	2,150	2,100	2,125	-0.23%	1,706,000	-	-3.37%	-	-
11/04	2,140	2,185	2,090	2,130	-0.7%	1,735,600	-	-3.49%	-	-
10/31	2,200	2,250	2,135	2,145	-4.24%	2,083,200	-	-3.12%	-	-
10/30	2,135	2,240	2,115	2,240	+5.41%	2,021,400	-	+0.86%	-	-
10/29	2,205	2,220	2,065	2,125	-1.39%	2,068,400	-	-4.58%	-	-
10/28	2,050	2,155	2,015	2,155	+3.61%	2,757,200	-	-3.45%	-	-
10/27	2,110	2,180	2,050	2,080	-1.19%	2,540,800	-	-6.98%	-	-
10/24	2,140	2,150	2,085	2,105	-3.88%	2,292,000	-	-6.28%	-	-
10/23	2,120	2,190	2,060	2,190	+2.1%	2,094,400	-	-2.97%	-	-
10/22	2,250	2,260	2,145	2,145	-5.71%	1,763,400	-	-5.21%	-	-
10/21	2,310	2,320	2,225	2,275	-0.44%	1,271,000	-	+0.04%	-	-
10/20	2,190	2,285	2,130	2,285	+6.53%	2,286,200	-	+0.22%	-	-
10/17	2,165	2,200	2,100	2,145	+1.42%	1,547,400	-	-6.25%	-	-
10/16	2,080	2,185	2,060	2,115	-4.08%	1,488,600	-	-8.08%	-	-
10/15	2,130	2,220	2,100	2,205	+2.8%	2,076,000	-	-4.87%	-	-
10/14	2,125	2,225	2,120	2,145	+5.93%	3,451,400	-	-7.98%	-	-
10/10	2,105	2,140	1,995	2,025	-4.93%	4,236,600	-	-13.76%	-	-
10/09	2,200	2,245	2,125	2,130	-4.27%	2,315,200	-	-10.09%	-	-
10/08	2,270	2,305	2,210	2,225	-4.09%	2,502,400	-	-6.75%	-	-
10/07	2,360	2,365	2,285	2,320	-2.73%	2,176,800	-	-3.37%	-	-
10/06	2,375	2,420	2,365	2,385	+0.85%	3,041,400	-	-1.2%	-	-
10/03	2,345	2,385	2,325	2,365	+1.5%	2,002,400	-	-2.39%	-	-
10/02	2,335	2,360	2,300	2,330	+0.43%	1,151,800	-	-4.15%	-	-
10/01	2,295	2,325	2,285	2,320	+2.65%	966,600	-	-4.88%	-	-
09/30	2,275	2,295	2,235	2,260	-2.8%	1,026,400	-	-7.64%	-	-
09/29	2,355	2,365	2,325	2,325	+0.22%	752,000	-	-5.37%	-	-
09/26	2,330	2,330	2,300	2,320	0%	1,069,600	-	-5.81%	-	-
09/25	2,345	2,355	2,295	2,320	-2.73%	1,320,600	-	-6.11%	-	-
09/24	2,300	2,390	2,285	2,385	+6%	2,684,600	-	-3.75%	-	-
09/22	2,290	2,290	2,235	2,250	-0.22%	1,270,400	-	-9.38%	-	-
09/19	2,335	2,345	2,240	2,255	-2.8%	2,784,200	-	-9.55%	-	-
09/18	2,305	2,340	2,285	2,320	-2.52%	1,879,200	-	-7.27%	-	-
09/17	2,375	2,380	2,345	2,380	+1.71%	1,494,200	-	-5.14%	-	-
09/16	2,375	2,395	2,330	2,340	-3.7%	2,071,200	-	-7%	-	-
09/12	2,415	2,430	2,375	2,430	+0.21%	2,762,800	-	-3.72%	-	-
09/11	2,460	2,470	2,425	2,425	-1.82%	1,276,400	-	-4.11%	-	-
09/10	2,475	2,510	2,455	2,470	-0.6%	1,408,400	-	-2.49%	-	-
09/09	2,530	2,530	2,475	2,485	-1.78%	1,221,800	-	-2.17%	-	-
09/08	2,540	2,560	2,515	2,530	-0.39%	1,439,200	-	-0.63%	-	-
09/05	2,510	2,545	2,475	2,540	-0.78%	1,529,000	-	-0.27%	-	-
09/04	2,565	2,580	2,555	2,560	0%	1,458,200	-	+0.47%	-	-
09/03	2,555	2,585	2,550	2,560	+0.39%	1,297,800	-	+0.47%	-	-
09/02	2,600	2,605	2,530	2,550	-1.92%	1,772,600	-	+0.08%	-	-
09/01	2,615	2,615	2,575	2,600	-1.7%	1,031,400	-	+2%	-	-
08/29	2,620	2,645	2,605	2,645	+0.95%	2,093,000	-	+3.81%	-	-
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%	-	-

西日本旅客鉄道（9021）の株価チャート

2008/08/07～2009/01/06

株価推移

開示資料

決算

株式

チャート