西日本旅客鉄道（9021）の株価チャート

2013/06/20

2013/01/25～2013/06/20

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
2013
06/20	1,998	2,050	1,978	2,023	+0.5%	2,091,400	8019億4794万	-4.6%	11.93	1
06/19	2,020	2,020	1,985	2,013	+1.13%	1,073,800	7979億8281万	-5.56%	11.87	0.99
06/18	2,018	2,020	1,968	1,990	-1.12%	2,501,200	7890億6126万	-7.14%	11.74	0.98
06/17	1,965	2,020	1,955	2,013	+3.74%	1,553,200	7979億8281万	-6.66%	11.87	0.99
06/14	1,945	1,973	1,930	1,940	+0.91%	2,564,600	7692億3560万	-10.56%	11.45	0.96
06/13	1,985	1,985	1,920	1,923	-4%	2,224,600	7622億9662万	-12.01%	11.34	0.95
06/12	2,000	2,008	1,950	2,003	-1.48%	2,135,600	7940億1768万	-9.02%	11.81	0.99
06/11	2,070	2,085	2,028	2,033	-1.81%	1,477,400	8059億1307万	-8.2%	11.99	1
06/10	2,050	2,070	2,018	2,070	+3.5%	1,886,400	8207億8232万	-7.01%	12.21	1.02
06/07	2,000	2,035	1,958	2,000	-2.2%	2,168,800	7930億2640万	-10.51%	11.8	0.99
06/06	2,025	2,070	2,015	2,045	+0.74%	3,132,400	8108億6949万	-9.03%	12.07	1.01
06/05	2,065	2,123	2,030	2,030	-2.52%	2,133,200	8049億2179万	-10.18%	11.98	1
06/04	2,025	2,090	2,015	2,083	+1.46%	2,333,200	8257億3873万	-8.34%	12.29	1.03
06/03	2,083	2,103	2,050	2,053	-2.84%	1,717,800	8138億4334万	-10.06%	12.11	1.01
05/31	2,125	2,143	2,088	2,113	+0.36%	2,414,200	8376億3413万	-7.91%	12.46	1.04
05/30	2,160	2,168	2,100	2,105	-4.32%	1,993,600	8346億6028万	-8.6%	12.42	1.04
05/29	2,185	2,228	2,168	2,200	+1.73%	2,212,200	8723億2904万	-4.84%	12.98	1.09
05/28	2,208	2,208	2,160	2,163	-2.92%	2,402,200	8574億5979万	-6.67%	12.76	1.07
05/27	2,270	2,278	2,208	2,228	-3.15%	2,612,400	8832億3315万	-4.19%	13.14	1.1
05/24	2,290	2,320	2,235	2,300	+1.21%	4,192,200	9119億8036万	-1.2%	13.57	1.14
05/23	2,393	2,418	2,273	2,273	-4.92%	4,061,600	9010億7624万	-2.43%	13.41	1.12
05/22	2,330	2,405	2,325	2,390	+2.58%	2,595,600	9476億6654万	+2.53%	14.1	1.18
05/21	2,345	2,355	2,325	2,330	-0.53%	1,668,000	9238億7575万	+0.04%	13.75	1.15
05/20	2,355	2,360	2,343	2,343	-0.21%	1,350,400	9288億3217万	+0.54%	13.82	1.16
05/17	2,293	2,353	2,283	2,348	+2.07%	2,527,000	9308億1473万	+0.71%	13.85	1.16
05/16	2,328	2,328	2,280	2,300	-0.65%	2,531,200	9119億8036万	-1.37%	13.57	1.14
05/15	2,315	2,323	2,303	2,315	+0.33%	2,003,800	9179億2805万	-0.81%	13.66	1.14
05/14	2,335	2,340	2,300	2,308	-0.86%	1,899,800	9149億5420万	-1.14%	13.61	1.14
05/13	2,340	2,345	2,320	2,328	-0.53%	1,580,400	9228億8447万	-0.11%	13.73	1.15
05/10	2,358	2,358	2,333	2,340	+0.65%	1,780,800	9278億4088万	+0.69%	13.81	1.16
05/09	2,340	2,340	2,323	2,325	0%	1,117,800	9218億9319万	+0.43%	13.72	1.15
05/08	2,333	2,340	2,325	2,325	-0.21%	1,606,400	9218億9319万	+0.87%	13.72	1.15
05/07	2,348	2,358	2,315	2,330	+0.76%	2,098,200	9238億7575万	+1.17%	13.75	1.15
05/02	2,308	2,325	2,300	2,313	-0.11%	1,555,200	9169億3677万	+0.54%	13.64	1.14
05/01	2,320	2,320	2,268	2,315	-1.7%	2,394,600	9179億2805万	+0.74%	13.66	1.14
04/30	2,343	2,360	2,325	2,355	+1.73%	2,114,600	9337億8858万	+2.53%	13.89	1.16
04/26	2,345	2,358	2,315	2,315	-1.28%	1,794,400	9179億2805万	+0.96%	13.66	1.14
04/25	2,345	2,350	2,320	2,345	0%	2,323,400	9298億2345万	+2.4%	13.84	1.16
04/24	2,358	2,370	2,320	2,345	-0.21%	1,636,000	9298億2345万	+2.54%	13.84	1.16
04/23	2,343	2,360	2,333	2,350	+0.97%	2,062,200	9318億602万	+2.84%	13.87	1.16
04/22	2,350	2,360	2,320	2,328	+0.54%	1,953,400	9228億8447万	+2.17%	13.73	1.15
04/19	2,333	2,355	2,300	2,315	-1.59%	1,766,400	9179億2805万	+1.76%	13.66	1.14
04/18	2,308	2,383	2,300	2,353	+1.84%	2,842,000	9327億9730万	+3.63%	13.88	1.16
04/17	2,315	2,330	2,290	2,310	-0.32%	2,049,600	9159億4549万	+1.99%	13.63	1.14
04/16	2,298	2,328	2,265	2,318	-0.64%	2,986,600	9189億1934万	+2.36%	13.67	1.14
04/15	2,340	2,355	2,320	2,333	-0.53%	2,260,800	9248億6703万	+3.12%	13.76	1.15
04/12	2,350	2,355	2,320	2,345	-0.74%	3,176,000	9298億2345万	+3.95%	13.84	1.16
04/11	2,368	2,388	2,333	2,363	-0.11%	4,308,600	9367億6243万	+5.05%	13.94	1.17
04/10	2,323	2,370	2,318	2,365	+0.53%	2,228,600	9377億5371万	+5.53%	13.95	1.17
04/09	2,330	2,353	2,300	2,353	-0.53%	2,711,000	9327億9730万	+5.35%	13.88	1.16
04/08	2,325	2,373	2,303	2,365	+2.71%	2,093,600	9377億5371万	+6.29%	13.95	1.17
04/05	2,255	2,380	2,235	2,303	+3.72%	5,593,600	9129億7164万	+4%	13.58	1.14
04/04	2,153	2,220	2,100	2,220	+2.07%	2,976,400	8802億5930万	+0.73%	13.1	1.1
04/03	2,080	2,178	2,075	2,175	+3.45%	2,762,200	8624億1621万	-0.91%	12.83	1.07
04/02	2,098	2,150	2,028	2,103	+0.36%	2,799,800	8336億6900万	-4%	12.4	1.04
04/01	2,205	2,210	2,090	2,095	-7.2%	4,165,200	8306億9515万	-4.21%	12.36	1.04
03/29	2,263	2,263	2,218	2,258	-0.11%	1,361,200	8951億2854万	+3.37%	14.52	1.17
03/28	2,235	2,263	2,223	2,260	-0.11%	1,860,400	8961億1983万	+3.96%	14.54	1.17
03/27	2,273	2,273	2,240	2,263	-1.74%	3,217,400	8971億1111万	+4.55%	14.56	1.18
03/26	2,290	2,303	2,268	2,303	+2.11%	5,415,000	9129億7164万	+6.99%	14.81	1.2
03/25	2,285	2,295	2,255	2,255	+0.78%	2,741,000	8941億3726万	+5.52%	14.51	1.17
03/22	2,248	2,275	2,233	2,238	-1.21%	2,138,800	8871億9828万	+5.44%	14.39	1.16
03/21	2,328	2,330	2,255	2,265	-1.74%	3,597,200	8981億239万	+7.45%	14.57	1.18
03/19	2,233	2,305	2,233	2,305	+5.98%	2,701,200	9139億6292万	+10.08%	14.83	1.2
03/18	2,208	2,218	2,175	2,175	-3.33%	2,405,600	8624億1621万	+4.67%	13.99	1.13
03/15	2,153	2,250	2,150	2,250	+2.86%	3,235,400	8921億5470万	+8.96%	14.48	1.17
03/14	2,195	2,218	2,165	2,188	-1.8%	3,090,400	8673億7262万	+6.71%	14.07	1.14
03/13	2,243	2,260	2,215	2,228	-2.2%	1,675,200	8832億3315万	+9.41%	14.33	1.16
03/12	2,288	2,290	2,258	2,278	+0.89%	1,704,800	9030億5881万	+12.8%	14.65	1.18
03/11	2,198	2,260	2,193	2,258	+2.85%	1,793,200	8951億2854万	+12.76%	14.52	1.17
03/08	2,183	2,198	2,175	2,195	+0.69%	2,494,800	8703億4647万	+10.64%	14.12	1.14
03/07	2,165	2,188	2,155	2,180	+0.81%	1,802,800	8643億9877万	+10.72%	14.02	1.13
03/06	2,148	2,168	2,130	2,163	+0.46%	1,741,600	8574億5979万	+10.73%	13.91	1.12
03/05	2,170	2,190	2,138	2,153	-0.23%	1,775,800	8534億9466万	+11.07%	13.85	1.12
03/04	2,093	2,160	2,090	2,158	+3.48%	1,990,200	8554億7722万	+12.19%	13.88	1.12
03/01	2,053	2,085	2,040	2,085	+1.83%	1,526,400	8267億3002万	+9.22%	13.41	1.08
02/28	2,010	2,048	2,010	2,048	+1.87%	1,682,000	8118億6077万	+8.05%	13.17	1.06
02/27	2,023	2,030	2,003	2,010	-0.99%	1,310,600	7969億9153万	+6.74%	12.93	1.04
02/26	2,040	2,045	2,023	2,030	-0.37%	1,467,000	8049億2179万	+8.38%	13.06	1.05
02/25	2,050	2,070	2,025	2,038	+0.62%	1,517,200	8078億9564万	+9.43%	13.11	1.06
02/22	2,003	2,045	2,000	2,025	+1.25%	1,937,600	8029億3923万	+9.4%	13.03	1.05
02/21	2,030	2,033	1,983	2,000	-1.23%	1,943,800	7930億2640万	+8.7%	12.87	1.04
02/20	1,973	2,028	1,973	2,025	+3.98%	2,629,400	8029億3923万	+10.6%	13.03	1.05
02/19	1,923	1,953	1,923	1,948	+1.3%	1,435,600	7722億945万	+7.01%	12.53	1.01
02/18	1,900	1,928	1,895	1,923	+1.85%	1,101,200	7622億9662万	+6.16%	12.37	1
02/15	1,890	1,903	1,870	1,888	-0.26%	1,181,200	7484億1866万	+4.63%	12.14	0.98
02/14	1,913	1,913	1,885	1,893	-0.53%	1,198,000	7504億123万	+5.31%	12.18	0.98
02/13	1,895	1,925	1,888	1,903	-0.26%	1,224,600	7543億6636万	+6.23%	12.24	0.99
02/12	1,893	1,923	1,878	1,908	+2.55%	2,213,800	7563億4892万	+6.92%	12.27	0.99
02/08	1,875	1,893	1,858	1,860	-0.8%	1,789,400	7375億1455万	+4.73%	11.97	0.97
02/07	1,835	1,890	1,833	1,875	+2.74%	2,170,800	7434億6225万	+5.93%	12.06	0.97
02/06	1,820	1,833	1,813	1,825	+0.69%	1,227,600	7236億3659万	+3.58%	11.74	0.95
02/05	1,845	1,848	1,808	1,813	-1.49%	1,532,000	7186億8017万	+3.16%	11.66	0.94
02/04	1,835	1,843	1,830	1,840	+0.96%	851,200	7295億8428万	+5.02%	11.84	0.96
02/01	1,810	1,858	1,808	1,823	+0.97%	1,845,000	7226億4530万	+4.44%	11.73	0.95
01/31	1,805	1,805	1,783	1,805	+0.28%	1,779,400	7157億632万	+3.74%	11.61	0.94
01/30	1,780	1,800	1,775	1,800	+1.41%	1,733,800	7137億2376万	+3.69%	11.58	0.93
01/29	1,783	1,785	1,763	1,775	-0.7%	1,868,600	7038億1093万	+2.54%	11.42	0.92
01/28	1,800	1,803	1,783	1,788	-0.14%	1,135,000	7087億6734万	+3.5%	11.5	0.93
01/25	1,765	1,790	1,760	1,790	+2.29%	1,524,800	7097億5862万	+3.95%	11.52	0.93

西日本旅客鉄道（9021）の株価チャート

2013/01/25～2013/06/20

株価推移

開示資料

決算

株式

チャート