西日本旅客鉄道（9021）の株価チャート

2014/08/29

2014/04/08～2014/08/29

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
08/29	2,460	2,480	2,452	2,461	+0.76%	1,641,800	9533億6993万	+2.1%	14.28	1.19
08/28	2,443	2,454	2,432	2,442	-0.1%	956,000	9462億174万	+1.41%	14.17	1.18
08/27	2,454	2,458	2,431	2,445	+0.14%	1,391,000	9471億7041万	+1.64%	14.19	1.18
08/26	2,455	2,459	2,437	2,441	-0.79%	1,065,800	9458億1427万	+1.62%	14.17	1.18
08/25	2,465	2,474	2,452	2,461	-0.1%	970,800	9533億6993万	+2.52%	14.28	1.19
08/22	2,474	2,484	2,456	2,463	-0.53%	1,606,000	9543億3861万	+2.8%	14.3	1.19
08/21	2,494	2,500	2,472	2,476	-0.52%	1,606,800	9593億7572万	+3.51%	14.37	1.2
08/20	2,498	2,500	2,481	2,489	-0.28%	849,800	9644億1283万	+4.32%	14.45	1.2
08/19	2,483	2,500	2,481	2,496	+0.89%	958,600	9671億2512万	+4.92%	14.49	1.21
08/18	2,475	2,478	2,462	2,474	+0.22%	1,106,200	9586億78万	+4.3%	14.36	1.2
08/15	2,450	2,473	2,438	2,469	+0.92%	1,494,600	9564億6969万	+4.38%	14.33	1.19
08/14	2,420	2,452	2,420	2,446	+1.2%	1,259,400	9477億5162万	+3.82%	14.2	1.18
08/13	2,399	2,420	2,390	2,417	+0.77%	1,385,600	9365億1499万	+2.89%	14.03	1.17
08/12	2,366	2,405	2,365	2,399	+1.22%	1,200,400	9293億4679万	+2.33%	13.92	1.16
08/11	2,355	2,372	2,332	2,370	+2.16%	1,120,600	9181億1016万	+1.35%	13.75	1.15
08/08	2,355	2,367	2,319	2,320	-1.67%	1,527,400	8987億3666万	-0.62%	13.46	1.12
08/07	2,329	2,360	2,318	2,359	+2.03%	1,972,600	9140億4173万	+1.24%	13.69	1.14
08/06	2,311	2,327	2,301	2,312	-0.52%	1,214,400	8958億3064万	-0.56%	13.42	1.12
08/05	2,351	2,359	2,322	2,324	-1.32%	1,318,000	9004億8028万	+0.09%	13.49	1.12
08/04	2,338	2,368	2,333	2,355	+0.11%	1,373,200	9124億9185万	+1.6%	13.67	1.14
08/01	2,330	2,371	2,329	2,353	+0.15%	1,734,000	9115億2317万	+1.75%	13.65	1.14
07/31	2,365	2,367	2,325	2,349	-1.03%	2,198,800	9101億6703万	+1.82%	13.63	1.14
07/30	2,377	2,383	2,366	2,374	-0.38%	933,600	9196億6004万	+3.06%	13.78	1.15
07/29	2,389	2,391	2,377	2,383	+0.02%	926,000	9231億4727万	+3.68%	13.83	1.15
07/28	2,379	2,390	2,372	2,382	-0.52%	1,238,800	9229億5354万	+3.93%	13.83	1.15
07/25	2,379	2,395	2,378	2,395	+0.78%	1,209,200	9277億9691万	+4.75%	13.9	1.16
07/24	2,391	2,398	2,373	2,376	-0.17%	1,392,600	9206億2872万	+4.21%	13.79	1.15
07/23	2,375	2,385	2,368	2,380	+0.06%	889,200	9221億7860万	+4.71%	13.81	1.15
07/22	2,365	2,392	2,362	2,379	+0.74%	1,555,200	9215億9739万	+4.96%	13.81	1.15
07/18	2,351	2,368	2,341	2,361	-0.19%	1,176,200	9148億1667万	+4.56%	13.7	1.14
07/17	2,347	2,372	2,344	2,366	+1.35%	1,583,000	9165億6028万	+5.09%	13.73	1.14
07/16	2,321	2,339	2,315	2,334	+1%	1,526,200	9043億5498万	+4.01%	13.55	1.13
07/15	2,319	2,323	2,301	2,311	0%	938,200	8954億4317万	+3.22%	13.41	1.12
07/14	2,298	2,320	2,292	2,311	+0.81%	1,487,200	8954億4317万	+3.45%	13.41	1.12
07/11	2,262	2,293	2,261	2,293	+1.33%	2,111,200	8882億7497万	+2.85%	13.31	1.11
07/10	2,281	2,290	2,261	2,263	-0.44%	1,072,800	8766億5087万	+1.69%	13.13	1.09
07/09	2,255	2,274	2,241	2,273	-0.07%	1,289,600	8805億2557万	+2.27%	13.19	1.1
07/08	2,268	2,278	2,254	2,274	+0.29%	1,122,800	8811億678万	+2.43%	13.2	1.1
07/07	2,254	2,276	2,253	2,268	+0.71%	1,382,400	8785億8822万	+2.28%	13.16	1.1
07/04	2,245	2,254	2,242	2,252	+0.99%	957,400	8723億8870万	+1.69%	13.07	1.09
07/03	2,240	2,240	2,228	2,230	-0.04%	605,400	8638億6436万	+0.88%	12.94	1.08
07/02	2,240	2,244	2,229	2,231	-0.34%	1,006,200	8642億5183万	+1.06%	12.95	1.08
07/01	2,232	2,246	2,221	2,238	+0.36%	1,226,800	8671億5786万	+1.54%	12.99	1.08
06/30	2,214	2,232	2,194	2,230	+0.93%	1,299,000	8640億5810万	+1.36%	12.94	1.08
06/27	2,230	2,230	2,202	2,210	-0.9%	1,263,800	8561億1496万	+0.61%	12.82	1.07
06/26	2,248	2,249	2,220	2,230	-0.71%	1,848,400	8638億6436万	+1.71%	12.94	1.08
06/25	2,239	2,250	2,232	2,246	+0.2%	1,353,400	8700億6388万	+2.58%	13.03	1.09
06/24	2,235	2,244	2,216	2,241	+0.09%	940,800	8683億2027万	+2.61%	13.01	1.08
06/23	2,241	2,247	2,232	2,239	+0.11%	1,020,600	8675億4533万	+2.85%	13	1.08
06/20	2,227	2,245	2,227	2,237	-0.16%	1,547,600	8665億7665万	+3.02%	12.98	1.08
06/19	2,197	2,242	2,197	2,240	+1.8%	2,040,600	8679億3280万	+3.56%	13	1.08
06/18	2,197	2,205	2,189	2,201	0%	945,800	8526億2773万	+2.02%	12.77	1.06
06/17	2,189	2,207	2,187	2,201	+1.03%	1,287,200	8526億2773万	+2.25%	12.77	1.06
06/16	2,187	2,191	2,170	2,178	-0.48%	808,400	8439億966万	+1.49%	12.64	1.05
06/13	2,175	2,196	2,170	2,189	-0.39%	1,644,000	8479億7809万	+2.22%	12.7	1.06
06/12	2,185	2,197	2,164	2,197	+0.23%	1,655,000	8512億7159万	+2.9%	12.75	1.06
06/11	2,183	2,200	2,183	2,192	-0.25%	838,000	8493億3424万	+2.96%	12.72	1.06
06/10	2,187	2,206	2,185	2,198	+0.9%	1,386,600	8514億6532万	+3.56%	12.75	1.06
06/09	2,200	2,200	2,178	2,178	-0.64%	974,400	8439億966万	+2.88%	12.64	1.05
06/06	2,210	2,210	2,191	2,192	-0.43%	1,181,000	8493億3424万	+3.79%	12.72	1.06
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

西日本旅客鉄道（9021）の株価チャート

2014/04/08～2014/08/29

株価推移

開示資料

決算

株式

チャート