9021 西日本旅客鉄道

9021
2025/03/26
時価
1兆4295億円
PER 予
14.28倍
2010年以降
赤字-28.48倍
(2010-2024年)
PBR
1.26倍
2010年以降
0.78-2.09倍
(2010-2024年)
配当 予
2.44%
ROE 予
8.81%
ROA 予
2.74%
資料
Link
CSV,JSON

株価チャート

株価

3/26

前日 (3/25)
3,017
始値
3,020
高値
3,046
安値
3,013
終値 +0.6%
3,035
出来高 +58.89%
2,622,700

乖離率

株価(5日)
移動平均値
-0.07%
3,037
株価(25日)
移動平均値
+1.1%
3,002
出来高(5日)
移動平均値
+21.3%
2,162,140

2024/10/25~2025/03/26

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PERPBR
2025
03/263,0203,0463,0133,035+0.6%2,622,7001兆4295億+1.1%14.281.26
03/253,0183,0303,0093,017-0.3%1,650,6001兆4210億+0.77%14.191.25
03/243,0333,0343,0023,026-0.36%1,978,5001兆4252億+1.31%14.241.25
03/213,0543,0683,0373,037-1.11%3,182,4001兆4304億+1.88%14.291.26
03/193,0633,0863,0563,071+0.2%1,376,5001兆4464億+3.37%14.451.27
03/183,0503,0773,0433,065+1.09%1,512,7001兆4436億+3.55%14.421.27
03/173,0293,0423,0183,032+0.6%1,803,6001兆4281億+2.88%14.261.26
03/143,0103,0303,0053,014-0.95%1,742,1001兆4196億+2.66%14.181.25
03/133,0103,0493,0003,043+0.46%1,270,9001兆4332億+4.03%14.321.26
03/123,0033,0382,9983,029-0.79%1,361,2001兆4266億+3.91%14.251.26
03/113,0173,0603,0163,053+0.3%1,629,5001兆4379億+5.09%14.361.27
03/103,0583,0643,0383,044-0.33%1,396,8001兆4337億+5.07%14.321.26
03/073,0143,0893,0133,054+3.04%3,443,5001兆4384億+5.64%14.371.27
03/062,9502,9642,9322,964+0.47%1,766,1001兆3960億+2.81%13.951.23
03/052,9723,0032,9492,950-0.64%2,017,0001兆3894億+2.5%13.881.22
03/043,0253,0352,9672,969-2.27%2,549,0001兆3984億+3.38%13.971.23
03/032,9993,0382,9713,038+2.01%1,868,3001兆4309億+6.11%14.291.26
02/283,0063,0062,9482,978-1.1%3,944,0001兆4026億+4.49%14.011.23
02/272,9813,0202,9703,011+0.74%2,343,2001兆4182億+6.06%14.171.25
02/262,9682,9892,9322,989+0.57%1,964,5001兆4078億+5.73%14.061.24
02/252,9652,9822,9552,972+0.47%1,475,4001兆3998億+5.54%13.981.23
02/212,9492,9892,9452,958+0.85%2,335,9001兆3932億+5.45%13.921.23
02/202,8802,9422,8802,933+1.88%2,261,7001兆3814億+4.94%13.81.22
02/192,8932,8992,8642,879-0.24%1,191,1001兆3560億+3.34%13.551.19
02/182,8702,9112,8602,886+1.26%1,825,0001兆3593億+3.89%13.581.2
02/172,8652,8652,8412,850+0.32%774,6001兆3423億+2.85%13.411.18
02/142,8602,8602,8312,841-0.46%1,037,5001兆3381億+2.71%13.371.18
02/132,8402,8542,8202,854+1.64%1,239,1001兆3442億+3.29%13.431.18
02/122,7812,8082,7762,808+0.83%1,796,7001兆3225億+1.74%13.211.16
02/102,7652,7872,7612,785+1.16%1,184,7001兆3117億+0.98%13.11.15
02/072,7602,7602,7372,753+0.4%987,3001兆2966億-0.22%12.951.14
02/062,7652,7932,7342,742-0.11%2,292,1001兆2915億-0.65%12.91.14
02/052,7962,8012,7382,745-1.51%2,050,9001兆2929億-0.58%12.911.14
02/042,8002,8072,7602,787+0.36%2,145,9001兆3127億+0.98%13.111.16
02/032,7802,7882,7442,777-3%2,929,0001兆3079億+0.69%13.071.15
01/312,8732,8782,8442,863-0.66%1,798,1001兆3485億+3.88%13.471.19
01/302,8422,8982,8422,882+0.38%1,790,6001兆3574億+4.8%13.561.2
01/292,8282,8712,8222,871+1.13%1,474,7001兆3522億+4.59%13.511.19
01/282,8062,8732,8032,839+1.87%2,237,4001兆3371億+3.61%13.361.18
01/272,7512,7932,7502,787+1.9%1,347,2001兆3127億+1.79%13.111.16
01/242,7392,7602,7262,735+0.37%1,431,6001兆2882億-0.07%12.871.13
01/232,7232,7322,7102,725+0.41%1,652,5001兆2835億-0.58%12.821.13
01/222,7102,7222,7012,714+0.07%1,244,6001兆2783億-1.13%12.771.13
01/212,7132,7222,6922,712+0.3%1,067,9001兆2773億-1.31%12.761.12
01/202,7002,7152,6972,704+0.04%1,013,6001兆2736億-1.71%12.721.12
01/172,7102,7172,6902,703-0.07%1,344,5001兆2731億-1.92%12.721.12
01/162,7202,7282,7002,705-0.07%1,127,1001兆2740億-1.99%12.731.12
01/152,7142,7222,7032,707+1.12%1,344,9001兆2750億-2.1%12.741.12
01/142,7102,7162,6602,677-1.44%1,887,7001兆2608億-3.36%12.591.11
01/102,7342,7442,7162,716-0.26%1,052,0001兆2792億-2.23%12.781.13
01/092,7652,7652,7192,723-1.27%1,107,8001兆2825億-2.16%12.811.13
01/082,7752,7832,7582,758-0.61%1,360,9001兆2990億-1.04%12.981.14
01/072,7652,7942,7532,775+0.25%824,8001兆3070億-0.54%13.061.15
01/062,8002,8102,7642,768-1.04%1,239,6001兆3037億-0.79%13.021.15
2024
12/302,8152,8222,7922,7970%1,121,0001兆3174億+0.18%13.161.12
12/272,7782,8022,7672,797+1.16%2,968,8001兆3174億+0.18%13.161.12
12/262,7232,7652,7212,765+1.51%1,225,8001兆3023億-0.97%13.011.11
12/252,7262,7302,6972,724-0.04%1,138,8001兆2830億-2.44%12.821.09
12/242,7282,7412,7222,725-0.18%808,8001兆2835億-2.5%12.821.09
12/232,7212,7362,7022,730+0.33%1,142,9001兆2858億-2.43%12.841.09
12/202,7482,7512,7162,721-0.73%2,283,1001兆2816億-2.75%12.81.09
12/192,7252,7522,7132,741-0.33%1,235,2001兆2910億-1.97%12.91.1
12/182,7972,7972,7472,750-1.08%1,453,9001兆2952億-1.5%12.941.1
12/172,7852,8182,7802,780+0.04%1,353,3001兆3094億-0.36%13.081.11
12/162,8412,8422,7792,779-1.56%1,040,7001兆3089億-0.29%13.071.11
12/132,8172,8532,8152,823-0.28%1,762,2001兆3296億+1.36%13.281.13
12/122,8102,8422,8012,831+1.58%1,498,7001兆3334億+1.83%13.321.13
12/112,8102,8122,7732,787-0.25%1,064,7001兆3127億+0.43%13.111.11
12/102,8362,8392,7922,794-0.78%974,6001兆3160億+0.83%13.151.12
12/092,8242,8342,8062,816-0.25%1,145,5001兆3263億+1.81%13.251.13
12/062,8372,8552,8212,823+0.39%939,2001兆3296億+2.28%13.281.13
12/052,8512,8622,8072,812-1.19%1,033,0001兆3244億+2.03%13.231.12
12/042,8672,8772,8462,846-0.77%1,313,9001兆3404億+3.49%13.391.14
12/032,8762,8942,8582,868+0.91%1,678,3001兆3508億+4.52%13.491.15
12/022,8362,8542,8192,842+0.92%1,386,5001兆3869億+3.87%13.371.18
11/292,8202,8392,8122,816-0.42%1,221,7001兆3742億+3.26%13.251.17
11/282,7932,8282,7882,828+1.58%1,141,7001兆3800億+3.97%13.311.17
11/272,8072,8112,7732,784-0.89%1,229,0001兆3586億+2.58%13.11.15
11/262,8052,8252,7892,809+0.25%1,357,6001兆3708億+3.69%13.221.16
11/252,8082,8502,8022,802+0.21%3,073,7001兆3673億+3.55%13.181.16
11/222,7632,8042,7582,796+1.05%1,253,6001兆3644億+3.48%13.151.16
11/212,7922,8022,7672,767-1%1,266,9001兆3503億+2.44%13.021.15
11/202,7912,8212,7782,795-0.18%1,827,1001兆3639億+3.44%13.151.16
11/192,7352,8152,7352,800+2.53%2,105,2001兆3664億+3.63%13.171.16
11/182,6832,7342,6752,731+2.21%1,840,3001兆3327億+1.15%12.851.13
11/152,6702,7002,6662,672+0.79%1,696,7001兆3039億-1.15%12.571.11
11/142,6942,7022,6512,651-1.34%1,368,3001兆2936億-2.07%12.471.1
11/132,7062,7242,6862,687-1.18%1,593,0001兆3112億-0.96%12.641.11
11/122,7342,7432,7022,7190%1,423,1001兆3268億0%12.791.13
11/112,7072,7322,7042,719+0.37%971,0001兆3268億-0.07%12.791.13
11/082,7052,7222,6932,709+0.22%1,295,3001兆3220億-0.51%12.751.12
11/072,6992,7352,6962,703+0.56%1,903,5001兆3190億-0.73%12.721.12
11/062,7022,7422,6882,688+0.79%1,930,5001兆3117億-1.36%12.651.11
11/052,7182,7202,6662,667-0.04%2,151,9001兆3015億-2.2%12.551.11
11/012,6702,6932,6562,668-1.62%1,796,7001兆3019億-2.31%12.551.11
10/312,6932,7122,6832,712+1.12%1,816,6001兆3234億-0.8%12.761.12
10/302,6912,7082,6762,682-0.3%4,005,5001兆3088億-1.94%12.621.11
10/292,6882,6972,6742,690+0.98%1,100,5001兆3127億-1.68%12.661.12
10/282,6232,6722,6192,664+1.6%1,083,4001兆3000億-2.63%12.531.1
10/252,6412,6452,6102,622-0.72%1,059,8001兆2795億-4.2%12.341.09

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
2,940
588,000
2/15
2,190
438,000
6/15

438,000
6/14
4,204,200
21,021
8/1
--+9.19%
2/7
-8.65%
6/8
2008年
3月期
2,950
590,000
11/6
2,000
400,000
3/17
4,036,800
20,184
3/18
--+6.92%
11/6
-13.85%
3/17
2009年
3月期
2,700
540,000
7/7
1,475
294,900
3/16
4,782,000
23,910
3/25
--+7.52%
7/7
-13.75%
10/10
2010年
3月期
1,770
354,000
9/24
1,476
295,200
4/23
3,834,000
19,170
6/19
--+8.61%
4/7
-6.33%
10/13
2011年
3月期
1,748
349,500
4/14
1,350
270,000
3/15
5,196,800
25,984
3/28
6990億5400億+5.11%
2/28
-14.72%
3/15
2012年
3月期
1,765
3,530
3/9
1,453
290,500
4/28
5,087,400
2,543,700
10/4
7060億5810億+6.87%
3/9
-5.48%
8/10
2013年
3月期
2,330
4,660
3/21
1,518
3,035
6/7

3,035
5/30

他2件
5,415,000
2,707,500
3/26
9320億6070億+12.8%
3/12
-4.4%
5/28
2014年
3月期
2,418
4,835
5/23
1,920
3,840
6/13
5,946,800
2,973,400
3/26
9670億7680億+6.83%
7/10
-12%
6/13
2015年
3月期
3,589
7,178
3/19
1,976
3,951
4/11
4,557,600
2,278,800
3/31
1兆3906億7654億4698万+12.95%
11/13
-8.59%
3/31
2016年
3月期
4,744
9,488
8/5
3,110
6,219
4/1
5,123,000
2,561,500
8/25
1兆8381億1兆2048億+10.55%
5/25
-15.9%
2/12
2017年
3月期
3,807
7,614
3/13
2,799
5,598
8/19
4,647,600
2,323,800
5/31
1兆4750億1兆845億+7.81%
9/23
-8.97%
6/24
2018年
3月期
4,318
8,636
1/25
3,543
7,086
4/4
4,634,800
2,317,400
3/27
1兆6730億1兆3728億+9.26%
5/1
-7.8%
2/22
2019年
3月期
4,271
8,542
3/26
3,607
7,213
12/25
4,206,800
2,103,400
3/26
1兆6441億1兆3883億+5.91%
9/25
-6.72%
12/25
2020年
3月期
4,989
9,978
11/26
2,931
5,861
3/13
4,512,600
2,256,300
5/7
1兆9091億1兆1214億+7.81%
3/27
-24.2%
3/13
2021年
3月期
3,832
7,663
4/8
2,205
4,410
8/3
6,941,400
3,470,700
11/10
1兆4661億8437億8514万+18.48%
2/5
-18.12%
8/3
2022年
3月期
3,500
7,000
6/9
2,294
4,588
3/8
49,645,800
24,822,900
9/21
1兆3393億1兆1194億+10.53%
6/4
-11.52%
9/6
2023年
3月期
3,038
6,075
10/18
2,303
4,606
6/17
8,943,600
4,471,800
2/1
1兆4823億1兆1238億+7.66%
9/15
-5.63%
1/12
2024年
3月期
3,327
6,654
3/25
2,729
5,458
10/18
9,153,400
4,576,700
11/30
1兆6235億1兆3317億+7.02%
5/17
-11.17%
10/17
最新3,035
2025/3/26
2,622,7001兆4295億+1.1%
3,002

年間値上がり率

1997/12/30 vs 1996/12/30
11%(1.11倍)
1998/12/30 vs 1997/12/30
20%(1.2倍)
1999/12/30 vs 1998/12/30
-28%(0.72倍)
2000/12/29 vs 1999/12/30
40%(1.4倍)
2001/12/28 vs 2000/12/29
16%(1.16倍)
2002/12/30 vs 2001/12/28
-28%(0.72倍)
2003/12/30 vs 2002/12/30
0%(1倍)
2004/12/30 vs 2003/12/30
-2%(0.98倍)
2005/12/30 vs 2004/12/30
19%(1.19倍)
2006/12/29 vs 2005/12/30
3%(1.03倍)
2007/12/28 vs 2006/12/29
9%(1.09倍)
2008/12/30 vs 2007/12/28
-26%(0.74倍)
2009/12/30 vs 2008/12/30
-24%(0.76倍)
2010/12/30 vs 2009/12/30
-3%(0.97倍)
2011/12/30 vs 2010/12/30
10%(1.1倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
34%(1.34倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
47%(1.47倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
-6%(0.94倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
-43%(0.57倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/30 vs 2021/12/30
19%(1.19倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/12/30 vs 2023/12/29
-5%(0.95倍)
2025/03/26 vs 2024/12/30
9%(1.09倍)
過去安値
1,350円(2011/03/15)
125%(2.25倍)
3,035円(3/26)