西日本旅客鉄道（9021）の株価チャート

2013/10/01

2013/05/10～2013/10/01

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
10/01	2,113	2,125	2,100	2,115	+0.59%	980,000	8386億2541万	+0.33%	12.48	1.04
09/30	2,113	2,120	2,085	2,103	-1.75%	1,080,600	8336億6900万	-0.17%	12.4	1.04
09/27	2,148	2,155	2,128	2,140	-0.23%	1,182,000	8485億3824万	+1.71%	12.63	1.06
09/26	2,140	2,145	2,103	2,145	-0.58%	1,110,600	8505億2081万	+2.09%	12.66	1.06
09/25	2,173	2,173	2,150	2,158	-0.46%	1,161,000	8554億7722万	+2.84%	12.73	1.07
09/24	2,143	2,173	2,140	2,168	+0.12%	844,000	8594億4236万	+3.36%	12.79	1.07
09/20	2,150	2,165	2,145	2,165	+0.81%	1,232,400	8584億5107万	+3.34%	12.77	1.07
09/19	2,145	2,148	2,115	2,148	+0.82%	1,386,600	8515億1209万	+2.6%	12.67	1.06
09/18	2,135	2,148	2,120	2,130	0%	873,600	8445億7311万	+1.72%	12.57	1.05
09/17	2,130	2,145	2,123	2,130	+0.95%	727,200	8445億7311万	+1.72%	12.57	1.05
09/13	2,098	2,133	2,095	2,110	-0.35%	1,648,600	8366億4285万	+0.81%	12.45	1.04
09/12	2,130	2,140	2,110	2,118	-0.35%	843,600	8396億1670万	+1.22%	12.49	1.05
09/11	2,155	2,155	2,120	2,125	-0.82%	1,057,200	8425億9055万	+1.72%	12.54	1.05
09/10	2,145	2,160	2,135	2,143	+0.94%	1,589,200	8495億2953万	+2.66%	12.64	1.06
09/09	2,118	2,138	2,105	2,123	+3.16%	1,273,000	8415億9926万	+1.65%	12.52	1.05
09/06	2,095	2,095	2,050	2,058	-2.02%	1,402,000	8158億2590万	-1.46%	12.14	1.02
09/05	2,115	2,115	2,085	2,100	-0.36%	692,200	8326億7772万	+0.38%	12.39	1.04
09/04	2,093	2,113	2,088	2,108	+0.24%	697,600	8356億5156万	+0.64%	12.43	1.04
09/03	2,065	2,105	2,063	2,103	+2.69%	872,600	8336億6900万	+0.5%	12.4	1.04
09/02	2,045	2,058	2,030	2,048	+0.86%	484,000	8118億6077万	-2.17%	12.08	1.01
08/30	2,060	2,063	2,020	2,030	-1.1%	1,366,400	8049億2179万	-3.15%	11.98	1
08/29	2,050	2,055	2,035	2,053	+0.37%	797,400	8138億4334万	-2.26%	12.11	1.01
08/28	2,048	2,060	2,025	2,045	-0.73%	1,009,000	8108億6949万	-2.8%	12.07	1.01
08/27	2,055	2,083	2,055	2,060	-0.48%	717,800	8168億1719万	-2.37%	12.15	1.02
08/26	2,083	2,093	2,065	2,070	-0.12%	626,000	8207億8232万	-2.13%	12.21	1.02
08/23	2,083	2,095	2,070	2,073	+0.61%	1,371,400	8217億7360万	-2.19%	12.23	1.02
08/22	2,063	2,090	2,053	2,060	-0.36%	982,600	8168億1719万	-3.01%	12.15	1.02
08/21	2,070	2,080	2,045	2,068	-0.24%	1,314,600	8197億9104万	-2.93%	12.2	1.02
08/20	2,110	2,118	2,070	2,073	-2.47%	1,654,000	8217億7360万	-2.93%	12.23	1.02
08/19	2,098	2,125	2,088	2,125	+0.71%	936,200	8425億9055万	-0.7%	12.54	1.05
08/16	2,103	2,113	2,090	2,110	-0.94%	931,800	8366億4285万	-1.54%	12.45	1.04
08/15	2,130	2,155	2,123	2,130	-1.16%	886,200	8445億7311万	-0.75%	12.57	1.05
08/14	2,140	2,160	2,125	2,155	+0.82%	1,196,600	8544億8594万	+0.28%	12.71	1.06
08/13	2,123	2,140	2,110	2,138	+1.54%	835,000	8475億4696万	-0.63%	12.61	1.06
08/12	2,073	2,110	2,063	2,105	+1.45%	1,023,400	8346億6028万	-2.18%	12.42	1.04
08/09	2,063	2,090	2,060	2,075	+0.85%	1,129,800	8227億6489万	-3.71%	12.24	1.03
08/08	2,070	2,095	2,053	2,058	-0.84%	1,046,600	8158億2590万	-4.7%	12.14	1.02
08/07	2,120	2,123	2,075	2,075	-3.71%	1,684,600	8227億6489万	-4.07%	12.24	1.03
08/06	2,113	2,155	2,085	2,155	+1.17%	1,328,600	8544億8594万	-0.51%	12.71	1.06
08/05	2,140	2,143	2,123	2,130	-1.73%	899,400	8445億7311万	-1.66%	12.57	1.05
08/02	2,140	2,168	2,133	2,168	+1.76%	1,455,200	8594億4236万	+0.12%	12.79	1.07
08/01	2,073	2,130	2,073	2,130	+2.9%	1,368,000	8445億7311万	-1.39%	12.57	1.05
07/31	2,100	2,105	2,065	2,070	-3.04%	2,261,000	8207億8232万	-3.99%	12.21	1.02
07/30	2,113	2,145	2,093	2,135	+1.43%	1,522,000	8465億5568万	-0.88%	12.6	1.05
07/29	2,103	2,113	2,075	2,105	-1.06%	1,741,600	8346億6028万	-2.14%	12.42	1.04
07/26	2,150	2,160	2,118	2,128	-1.62%	1,273,200	8435億8183万	-0.95%	12.55	1.05
07/25	2,183	2,195	2,153	2,163	-1.14%	1,391,800	8574億5979万	+0.86%	12.76	1.07
07/24	2,193	2,195	2,175	2,188	0%	682,400	8673億7262万	+2.32%	12.91	1.08
07/23	2,165	2,200	2,163	2,188	+0.69%	1,274,600	8673億7262万	+2.7%	12.91	1.08
07/22	2,195	2,205	2,168	2,173	-0.69%	1,411,200	8614億2492万	+2.33%	12.82	1.07
07/19	2,235	2,235	2,175	2,188	-1.57%	1,791,200	8673億7262万	+3.53%	12.91	1.08
07/18	2,200	2,233	2,200	2,223	+1.14%	843,000	8812億5058万	+5.68%	13.11	1.1
07/17	2,193	2,200	2,183	2,198	+0.11%	889,800	8713億3775万	+4.94%	12.97	1.09
07/16	2,193	2,205	2,180	2,195	+0.11%	857,600	8703億4647万	+5.17%	12.95	1.08
07/12	2,185	2,205	2,178	2,193	0%	1,179,000	8693億5519万	+5.31%	12.94	1.08
07/11	2,200	2,213	2,165	2,193	-0.79%	1,881,600	8693億5519万	+5.66%	12.94	1.08
07/10	2,210	2,245	2,198	2,210	+0.68%	2,704,000	8762億9417万	+6.81%	13.04	1.09
07/09	2,193	2,210	2,173	2,195	+1.39%	1,553,000	8703億4647万	+6.45%	12.95	1.08
07/08	2,183	2,188	2,165	2,165	-0.8%	793,600	8584億5107万	+5.25%	12.77	1.07
07/05	2,180	2,190	2,165	2,183	+0.58%	584,000	8653億9005万	+6.31%	12.88	1.08
07/04	2,153	2,178	2,153	2,170	+0.35%	625,400	8604億3364万	+5.85%	12.8	1.07
07/03	2,145	2,163	2,125	2,163	+0.23%	989,800	8574億5979万	+5.64%	12.76	1.07
07/02	2,155	2,160	2,133	2,158	+0.58%	934,000	8554億7722万	+5.3%	12.73	1.07
07/01	2,120	2,148	2,105	2,145	+1.9%	1,267,600	8505億2081万	+4.69%	12.66	1.06
06/28	2,065	2,120	2,055	2,105	+2.81%	2,140,800	8346億6028万	+2.58%	12.42	1.04
06/27	2,033	2,050	1,998	2,048	+0.74%	1,638,200	8118億6077万	-0.61%	12.08	1.01
06/26	2,045	2,073	2,020	2,033	+0.99%	1,193,600	8059億1307万	-1.76%	11.99	1
06/25	2,040	2,043	1,983	2,013	-1.71%	2,118,800	7979億8281万	-3.38%	11.87	0.99
06/24	2,060	2,083	2,048	2,048	+0.61%	1,170,400	8118億6077万	-2.31%	12.08	1.01
06/21	1,975	2,045	1,968	2,035	+0.62%	1,658,200	8069億436万	-3.46%	12.01	1.01
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

西日本旅客鉄道（9021）の株価チャート

2013/05/10～2013/10/01

株価推移

開示資料

決算

株式

チャート