西日本旅客鉄道（9021）の株価チャート

2014/01/16

2013/08/16～2014/01/16

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
2014
01/16	2,250	2,262	2,238	2,239	+0.25%	1,935,400	8675億4533万	+0.54%	13.21	1.11
01/15	2,220	2,237	2,210	2,234	+1.27%	1,618,400	8654億1424万	+0.34%	13.18	1.1
01/14	2,203	2,219	2,195	2,206	-0.32%	2,591,200	8545億6508万	-0.92%	13.01	1.09
01/10	2,223	2,233	2,208	2,213	-1.12%	2,713,000	8572億7737万	-0.65%	13.05	1.09
01/09	2,255	2,270	2,225	2,238	-0.67%	1,509,600	8669億6412万	+0.43%	13.2	1.11
01/08	2,248	2,255	2,238	2,253	+0.67%	1,326,800	8727億7617万	+1.15%	13.29	1.11
01/07	2,260	2,270	2,238	2,238	-1%	2,168,200	8669億6412万	+0.47%	13.2	1.11
01/06	2,260	2,288	2,250	2,260	-0.88%	1,631,200	8756億8220万	+1.53%	13.33	1.12
2013
12/30	2,273	2,280	2,268	2,280	+0.22%	1,426,000	8834億3160万	+2.43%	13.45	1.13
12/27	2,265	2,280	2,255	2,275	+0.22%	2,062,000	8814億9425万	+2.25%	13.42	1.12
12/26	2,278	2,278	2,258	2,270	+0.11%	1,217,000	8795億5690万	+2.11%	13.39	1.12
12/25	2,258	2,268	2,248	2,268	+0.44%	1,863,800	8785億8822万	+2.05%	13.38	1.12
12/24	2,258	2,273	2,245	2,258	+0.11%	1,556,800	8747億1352万	+1.64%	13.32	1.12
12/20	2,248	2,258	2,233	2,255	+0.33%	1,975,000	8737億4485万	+1.58%	13.3	1.11
12/19	2,250	2,260	2,235	2,248	+0.56%	1,967,000	8708億3882万	+1.28%	13.26	1.11
12/18	2,185	2,235	2,185	2,235	+2.29%	2,084,200	8659億9545万	+0.77%	13.19	1.1
12/17	2,190	2,198	2,170	2,185	+0.34%	1,234,000	8466億2195万	-1.4%	12.89	1.08
12/16	2,188	2,195	2,170	2,178	-0.34%	983,000	8437億1592万	-1.78%	12.85	1.08
12/13	2,215	2,223	2,185	2,185	-1.02%	2,411,200	8466億2195万	-1.53%	12.89	1.08
12/12	2,215	2,220	2,190	2,208	-0.34%	1,406,400	8553億4002万	-0.47%	13.02	1.09
12/11	2,205	2,220	2,200	2,215	+0.68%	1,432,600	8582億4605万	-0.14%	13.07	1.09
12/10	2,200	2,205	2,178	2,200	0%	1,136,000	8524億3400万	-0.81%	12.98	1.09
12/09	2,205	2,213	2,193	2,200	+1.03%	1,299,400	8524億3400万	-0.77%	12.98	1.09
12/06	2,180	2,185	2,160	2,178	+0.23%	1,122,000	8437億1592万	-1.74%	12.85	1.08
12/05	2,203	2,218	2,170	2,173	-1.47%	1,946,200	8417億7857万	-2.01%	12.82	1.07
12/04	2,215	2,233	2,200	2,205	-0.9%	1,570,400	8543億7135万	-0.54%	13.01	1.09
12/03	2,230	2,238	2,220	2,225	0%	1,212,200	8621億2075万	+0.41%	13.13	1.1
12/02	2,243	2,248	2,218	2,225	-0.67%	962,800	8822億4187万	+0.54%	13.13	1.1
11/29	2,225	2,240	2,220	2,240	+0.45%	1,050,600	8881億8956万	+1.4%	13.22	1.11
11/28	2,240	2,243	2,218	2,230	-0.11%	854,200	8842億2443万	+1.04%	13.16	1.1
11/27	2,230	2,243	2,215	2,233	0%	1,450,000	8852億1571万	+1.29%	13.17	1.1
11/26	2,253	2,263	2,228	2,233	-0.89%	1,244,600	8852億1571万	+1.39%	13.17	1.1
11/25	2,250	2,263	2,235	2,253	+0.33%	1,030,400	8931億4598万	+2.34%	13.29	1.11
11/22	2,260	2,263	2,228	2,245	+0.22%	1,451,000	8901億7213万	+2.14%	13.25	1.11
11/21	2,248	2,280	2,235	2,240	+0.22%	1,725,600	8881億8956万	+2.1%	13.22	1.11
11/20	2,248	2,250	2,228	2,235	-0.33%	1,316,000	8862億700万	+2.1%	13.19	1.1
11/19	2,240	2,245	2,223	2,243	+0.79%	1,773,000	8891億8085万	+2.63%	13.23	1.11
11/18	2,243	2,243	2,220	2,225	-0.78%	1,105,600	8822億4187万	+2.06%	13.13	1.1
11/15	2,240	2,250	2,225	2,243	+0.9%	1,550,400	8891億8085万	+3.1%	13.23	1.11
11/14	2,203	2,235	2,200	2,223	+1.72%	1,216,600	8812億5058万	+2.56%	13.11	1.1
11/13	2,205	2,210	2,180	2,185	-1.58%	1,565,400	8663億8134万	+1.16%	12.89	1.08
11/12	2,210	2,225	2,195	2,220	+0.45%	1,313,800	8802億5930万	+3.02%	13.1	1.1
11/11	2,208	2,213	2,188	2,210	+1.61%	1,044,200	8762億9417万	+2.84%	13.04	1.09
11/08	2,175	2,188	2,165	2,175	-1.02%	1,203,600	8624億1621万	+1.4%	12.83	1.07
11/07	2,218	2,218	2,188	2,198	-0.57%	891,400	8713億3775万	+2.59%	12.97	1.09
11/06	2,175	2,233	2,170	2,210	+1.49%	1,504,800	8762億9417万	+3.32%	13.04	1.09
11/05	2,198	2,200	2,153	2,178	-0.11%	1,346,800	8634億749万	+2.04%	12.85	1.08
11/01	2,193	2,193	2,163	2,180	-0.8%	996,200	8643億9877万	+2.2%	12.86	1.08
10/31	2,198	2,208	2,188	2,198	+0.69%	1,772,800	8713億3775万	+3.12%	12.97	1.09
10/30	2,165	2,218	2,163	2,183	+0.92%	3,170,400	8653億9005万	+2.46%	12.88	1.08
10/29	2,178	2,185	2,153	2,163	+0.46%	1,251,200	8574億5979万	+1.57%	12.76	1.07
10/28	2,190	2,190	2,145	2,153	+0.7%	1,561,000	8534億9466万	+1.1%	12.7	1.06
10/25	2,175	2,178	2,135	2,138	-1.72%	1,179,400	8475億4696万	+0.4%	12.61	1.06
10/24	2,160	2,178	2,153	2,175	+0.46%	714,000	8624億1621万	+2.16%	12.83	1.07
10/23	2,205	2,213	2,163	2,165	-1.25%	845,000	8584億5107万	+1.79%	12.77	1.07
10/22	2,198	2,203	2,188	2,193	-0.57%	610,800	8693億5519万	+3.18%	12.94	1.08
10/21	2,185	2,225	2,183	2,205	+1.5%	1,383,800	8743億1160万	+3.91%	13.01	1.09
10/18	2,150	2,188	2,145	2,173	+1.16%	1,963,600	8614億2492万	+2.52%	12.82	1.07
10/17	2,130	2,150	2,128	2,148	+1.18%	714,200	8515億1209万	+1.44%	12.67	1.06
10/16	2,120	2,128	2,113	2,123	-0.12%	599,600	8415億9926万	+0.31%	12.52	1.05
10/15	2,128	2,138	2,115	2,125	-0.12%	595,600	8425億9055万	+0.52%	12.54	1.05
10/11	2,113	2,145	2,110	2,128	+1.67%	1,143,600	8435億8183万	+0.69%	12.55	1.05
10/10	2,063	2,093	2,055	2,093	+2.07%	1,260,200	8297億387万	-0.92%	12.35	1.03
10/09	2,035	2,055	2,028	2,050	+0.61%	999,200	8128億5206万	-2.94%	12.1	1.01
10/08	2,058	2,060	2,035	2,038	-0.97%	1,313,200	8078億9564万	-3.53%	12.02	1.01
10/07	2,085	2,090	2,055	2,058	-1.2%	923,800	8158億2590万	-2.58%	12.14	1.02
10/04	2,085	2,103	2,078	2,083	-1.07%	708,400	8257億3873万	-1.4%	12.29	1.03
10/03	2,098	2,115	2,090	2,105	+0.72%	911,400	8346億6028万	-0.24%	12.42	1.04
10/02	2,120	2,130	2,075	2,090	-1.18%	1,089,000	8287億1258万	-0.85%	12.33	1.03
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

西日本旅客鉄道（9021）の株価チャート

2013/08/16～2014/01/16

株価推移

開示資料

決算

株式

チャート