西日本旅客鉄道（9021）の株価チャート

2014/06/05

2014/01/09～2014/06/05

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
06/05	2,218	2,219	2,199	2,202	-0.63%	670,600	8530億1520万	+4.49%	12.78	1.06
06/04	2,202	2,216	2,196	2,216	+0.61%	1,816,200	8584億3978万	+5.45%	12.86	1.07
06/03	2,195	2,208	2,191	2,202	+1.22%	1,809,800	8532億894万	+5.11%	12.78	1.06
06/02	2,175	2,179	2,168	2,176	+0.55%	1,052,200	8429億4098万	+4.14%	12.63	1.05
05/30	2,158	2,166	2,148	2,164	+0.28%	1,570,400	8382億9134万	+3.86%	12.56	1.05
05/29	2,135	2,160	2,132	2,158	+0.84%	1,107,400	8359億6652万	+3.88%	12.52	1.04
05/28	2,146	2,155	2,133	2,140	-0.33%	976,400	8289億9206万	+3.31%	12.42	1.03
05/27	2,137	2,157	2,137	2,147	+0.63%	1,022,400	8317億435万	+3.9%	12.46	1.04
05/26	2,149	2,150	2,122	2,133	+0.57%	1,218,000	8264億7351万	+3.49%	12.38	1.03
05/23	2,142	2,162	2,118	2,121	-1.16%	2,111,000	8218億2387万	+3.16%	12.31	1.02
05/22	2,116	2,149	2,116	2,146	+1.88%	1,966,000	8315億1062万	+4.63%	12.46	1.04
05/21	2,075	2,109	2,074	2,107	+1.1%	1,544,800	8162億555万	+3.01%	12.23	1.02
05/20	2,082	2,091	2,071	2,084	+0.53%	855,200	8072億9374万	+2.13%	12.09	1.01
05/19	2,063	2,082	2,051	2,073	+1.02%	1,554,000	8030億3157万	+1.69%	12.03	1
05/16	2,078	2,078	2,043	2,052	-1.98%	1,569,400	7948億9470万	+0.76%	11.91	0.99
05/15	2,063	2,093	2,049	2,093	+1.45%	1,894,600	8109億7471万	+2.85%	12.15	1.01
05/14	2,057	2,063	2,052	2,063	+0.39%	1,298,200	7993億5061万	+1.43%	11.97	1
05/13	2,065	2,071	2,049	2,055	+0.17%	1,627,400	7962億5085万	+0.98%	11.93	0.99
05/12	2,046	2,065	2,044	2,052	+0.22%	745,000	7948億9470万	+0.81%	11.91	0.99
05/09	2,025	2,059	2,023	2,047	+0.66%	998,800	7931億5109万	+0.54%	11.88	0.99
05/08	2,020	2,048	2,018	2,034	+0.67%	883,800	7879億2024万	-0.17%	11.8	0.98
05/07	2,051	2,051	2,011	2,020	-2.23%	1,774,200	7826億8940万	-0.98%	11.72	0.98
05/02	2,058	2,072	2,057	2,066	-0.19%	854,200	8005億1302万	+1.13%	11.99	1
05/01	2,062	2,074	2,046	2,070	-0.07%	1,433,000	8020億6290万	+1.37%	12.01	1
04/30	2,051	2,074	2,048	2,072	+1.54%	1,552,400	8026億4410万	+1.44%	12.02	1
04/28	2,044	2,048	2,032	2,040	-1.16%	1,295,800	7904億3880万	-0.05%	11.84	0.99
04/25	2,050	2,072	2,035	2,064	+1.08%	1,408,400	7997億3808万	+1.08%	11.98	1
04/24	2,050	2,051	2,031	2,042	-0.12%	1,495,600	7912億1374万	+0.1%	11.85	0.99
04/23	2,030	2,046	2,029	2,045	+1.56%	1,351,600	7921億8241万	+0.17%	11.87	0.99
04/22	2,015	2,025	2,009	2,013	+0.32%	912,800	7799億7711万	-1.37%	11.68	0.97
04/21	2,010	2,014	1,999	2,007	+0.02%	755,600	7774億5855万	-1.79%	11.65	0.97
04/18	2,018	2,025	1,996	2,006	-0.79%	1,236,000	7772億6482万	-1.86%	11.64	0.97
04/17	2,020	2,038	2,013	2,022	+0.1%	1,274,000	7834億6434万	-1.32%	11.74	0.98
04/16	2,000	2,032	1,998	2,020	+1.61%	971,000	7826億8940万	-1.56%	11.72	0.98
04/15	1,999	2,007	1,984	1,988	+0.05%	923,800	7702億9036万	-3.35%	11.54	0.96
04/14	1,991	2,010	1,987	1,987	-0.4%	993,800	7699億289万	-3.64%	11.53	0.96
04/11	1,993	2,009	1,976	1,995	-1.29%	1,294,200	7730億265万	-3.53%	11.58	0.96
04/10	2,028	2,043	2,014	2,021	-0.32%	1,481,000	7830億7687万	-2.46%	11.73	0.98
04/09	2,027	2,030	2,007	2,028	-0.61%	1,890,600	7855億9542万	-2.24%	11.77	0.98
04/08	2,055	2,063	2,031	2,040	-1.33%	1,544,400	7904億3880万	-1.78%	11.84	0.99
04/07	2,059	2,078	2,046	2,068	-0.1%	1,708,600	8010億9422万	-0.51%	12	1
04/04	2,063	2,074	2,060	2,070	-0.02%	2,100,400	8018億6916万	-0.46%	12.01	1
04/03	2,072	2,081	2,061	2,070	-0.05%	1,945,600	8020億6290万	-0.48%	12.01	1
04/02	2,073	2,097	2,069	2,071	-0.26%	1,350,200	8024億5037万	-0.58%	12.02	1
04/01	2,086	2,090	2,058	2,077	-1.45%	1,920,000	8045億8145万	-0.41%	12.05	1
03/31	2,098	2,111	2,089	2,107	+1.3%	2,247,000	8163億9929万	+0.96%	12.43	1.04
03/28	2,061	2,082	2,051	2,080	+1.09%	2,013,400	8059億3760万	-0.34%	12.27	1.03
03/27	2,032	2,058	2,014	2,058	-0.1%	3,397,000	7972億1952万	-1.41%	12.14	1.02
03/26	2,040	2,061	2,038	2,060	+0.19%	5,946,800	7979億9446万	-1.41%	12.15	1.02
03/25	2,022	2,065	2,017	2,056	-0.05%	4,424,200	7964億4458万	-1.74%	12.13	1.02
03/24	2,050	2,080	2,047	2,057	+1.41%	2,819,800	7968億3205万	-1.7%	12.13	1.02
03/20	2,070	2,072	2,026	2,028	-1.48%	1,788,800	7857億8916万	-3.06%	11.97	1
03/19	2,060	2,078	2,043	2,059	+0.41%	1,380,600	7976億699万	-1.7%	12.15	1.02
03/18	2,065	2,069	2,048	2,050	+0.32%	944,600	7943億1350万	-2.19%	12.1	1.01
03/17	2,053	2,060	2,034	2,044	-0.54%	1,430,800	7917億9494万	-2.55%	12.06	1.01
03/14	2,079	2,080	2,052	2,055	-2.65%	2,655,000	7960億5711万	-2.07%	12.12	1.01
03/13	2,109	2,123	2,095	2,111	+0.09%	1,119,600	8177億5543万	+0.64%	12.45	1.04
03/12	2,125	2,130	2,108	2,109	-1.7%	1,158,400	8169億8049万	+0.64%	12.44	1.04
03/11	2,124	2,145	2,124	2,145	+1.06%	1,109,200	8311億2315万	+2.58%	12.66	1.06
03/10	2,135	2,143	2,119	2,123	-0.42%	1,302,000	8224億507万	+1.6%	12.52	1.05
03/07	2,105	2,137	2,105	2,132	+1.94%	1,636,600	8258億9230万	+2.03%	12.58	1.05
03/06	2,097	2,097	2,076	2,091	+0.55%	1,551,200	8101億9977万	+0.1%	12.34	1.03
03/05	2,094	2,103	2,080	2,080	-0.1%	955,600	8057億4386万	-0.65%	12.27	1.03
03/04	2,070	2,090	2,063	2,082	+0.29%	1,023,600	8065億1880万	-0.64%	12.28	1.03
03/03	2,081	2,087	2,051	2,076	-0.46%	1,369,000	8041億9398万	-1.03%	12.25	1.03
02/28	2,104	2,115	2,077	2,085	-1.21%	2,267,600	8078億7495万	-0.81%	12.3	1.03
02/27	2,133	2,150	2,110	2,111	-0.87%	2,100,400	8177億5543万	+0.12%	12.45	1.04
02/26	2,130	2,139	2,118	2,129	-0.14%	1,052,400	8249億2363万	+0.71%	12.56	1.05
02/25	2,120	2,135	2,116	2,132	+1.02%	1,385,400	8260億8604万	+0.66%	12.58	1.05
02/24	2,116	2,126	2,085	2,111	-0.75%	1,410,600	8177億5543万	-0.59%	12.45	1.04
02/21	2,099	2,127	2,099	2,127	+2.21%	1,458,600	8239億5495万	-0.12%	12.55	1.05
02/20	2,091	2,110	2,073	2,081	-1.16%	1,579,400	8061億3133万	-2.46%	12.27	1.03
02/19	2,100	2,108	2,090	2,105	-0.82%	1,710,600	8156億2435万	-1.64%	12.42	1.04
02/18	2,080	2,123	2,068	2,123	+2.64%	1,301,200	8224億507万	-1%	12.52	1.05
02/17	2,079	2,080	2,048	2,068	+0.66%	1,098,400	8012億8796万	-3.68%	12.2	1.02
02/14	2,082	2,100	2,046	2,055	-1.3%	1,990,400	7960億5711万	-4.62%	12.12	1.01
02/13	2,107	2,129	2,078	2,082	-1.05%	1,405,800	8065億1880万	-3.72%	12.28	1.03
02/12	2,104	2,120	2,096	2,104	+1.32%	1,872,800	8150億4314万	-2.98%	12.41	1.04
02/10	2,099	2,115	2,071	2,076	+0.36%	1,927,800	8043億8772万	-4.51%	12.25	1.03
02/07	2,063	2,079	2,056	2,069	+1.85%	1,631,600	8014億8169万	-5.25%	12.2	1.02
02/06	2,067	2,075	2,031	2,031	-1.29%	1,681,600	7869億5157万	-7.3%	11.98	1
02/05	2,038	2,065	2,026	2,058	+2.7%	2,169,600	7972億1952万	-6.48%	12.14	1.02
02/04	2,075	2,088	2,004	2,004	-4.6%	2,667,200	7762億9614万	-9.3%	11.82	0.99
02/03	2,114	2,135	2,100	2,100	-0.62%	1,570,400	8136億8700万	-5.36%	12.39	1.04
01/31	2,135	2,136	2,085	2,113	-1.61%	2,751,800	8187億2411万	-5.03%	12.47	1.04
01/30	2,175	2,175	2,145	2,148	-1.49%	1,604,000	8320億9182万	-3.74%	12.67	1.06
01/29	2,162	2,180	2,154	2,180	+2.3%	1,700,800	8446億8460万	-2.42%	12.86	1.08
01/28	2,160	2,163	2,131	2,131	-0.3%	1,456,400	8256億9857万	-4.61%	12.57	1.05
01/27	2,169	2,178	2,138	2,138	-2.82%	2,823,200	8282億1712万	-4.41%	12.61	1.06
01/24	2,217	2,219	2,188	2,200	-1.37%	2,272,000	8522億4026万	-1.72%	12.98	1.09
01/23	2,267	2,267	2,229	2,230	-1.33%	1,922,000	8640億5810万	-0.36%	13.16	1.1
01/22	2,260	2,265	2,236	2,260	+0.85%	1,992,400	8756億8220万	+0.98%	13.33	1.12
01/21	2,254	2,269	2,241	2,241	+0.09%	1,122,600	8683億2027万	+0.27%	13.22	1.11
01/20	2,275	2,275	2,239	2,239	-1.26%	2,351,200	8675億4533万	+0.22%	13.21	1.11
01/17	2,251	2,274	2,242	2,268	+1.27%	2,506,800	8785億8822万	+1.64%	13.38	1.12
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

西日本旅客鉄道（9021）の株価チャート

2014/01/09～2014/06/05

株価推移

開示資料

決算

株式

チャート