西日本旅客鉄道（9021）の株価チャート

2015/01/16

2014/08/18～2015/01/16

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
2015
01/16	2,848	2,892	2,838	2,892	+0.36%	1,556,000	1兆1205億	+2.48%	16.79	1.4
01/15	2,870	2,894	2,860	2,882	+0.4%	1,463,000	1兆1164億	+2.22%	16.72	1.39
01/14	2,822	2,874	2,818	2,870	+1.34%	1,450,000	1兆1120億	+1.92%	16.66	1.39
01/13	2,777	2,832	2,768	2,832	+1.52%	1,197,000	1兆973億	+0.68%	16.44	1.37
01/09	2,820	2,825	2,780	2,790	-0.5%	1,007,200	1兆808億	-0.8%	16.19	1.35
01/08	2,787	2,829	2,784	2,804	+2.02%	1,488,600	1兆862億	-0.41%	16.27	1.35
01/07	2,750	2,771	2,742	2,748	-0.78%	1,733,400	1兆647億	-2.41%	15.95	1.33
01/06	2,790	2,801	2,770	2,770	-2.21%	1,337,200	1兆730億	-1.72%	16.07	1.34
01/05	2,837	2,850	2,802	2,832	-0.84%	1,214,600	1兆973億	+0.39%	16.44	1.37
2014
12/30	2,883	2,890	2,856	2,856	-1.64%	1,201,200	1兆1066億	+1.2%	16.58	1.38
12/29	2,905	2,924	2,869	2,904	+0.38%	884,800	1兆1250億	+2.89%	16.85	1.4
12/26	2,907	2,913	2,886	2,893	-0.19%	670,400	1兆1207億	+2.57%	16.79	1.4
12/25	2,899	2,900	2,879	2,898	-0.1%	522,000	1兆1228億	+2.84%	16.82	1.4
12/24	2,865	2,901	2,862	2,901	+2.11%	1,295,800	1兆1240億	+2.98%	16.84	1.4
12/22	2,865	2,865	2,825	2,841	-0.84%	1,404,600	1兆1008億	+1%	16.49	1.37
12/19	2,856	2,875	2,845	2,865	+1.4%	1,557,000	1兆1101億	+1.78%	16.63	1.38
12/18	2,805	2,834	2,800	2,826	+2.75%	1,527,600	1兆947億	+0.34%	16.4	1.37
12/17	2,769	2,796	2,750	2,750	-0.38%	1,477,400	1兆655億	-2.27%	15.96	1.33
12/16	2,749	2,775	2,743	2,761	-0.25%	1,452,800	1兆696億	-1.9%	16.02	1.33
12/15	2,753	2,789	2,741	2,768	-0.5%	1,382,000	1兆723億	-1.58%	16.06	1.34
12/12	2,781	2,822	2,766	2,782	+0.58%	2,902,600	1兆777億	-0.98%	16.14	1.34
12/11	2,728	2,771	2,721	2,766	+0.91%	2,745,200	1兆715億	-1.41%	16.05	1.34
12/10	2,765	2,776	2,714	2,741	-1.62%	2,850,000	1兆618億	-2.26%	15.91	1.32
12/09	2,787	2,800	2,775	2,786	-0.5%	1,895,400	1兆792億	-0.59%	16.17	1.35
12/08	2,830	2,830	2,791	2,800	-0.55%	1,720,800	1兆847億	+0.09%	16.25	1.35
12/05	2,790	2,822	2,787	2,815	+0.3%	1,453,200	1兆907億	+1%	16.34	1.36
12/04	2,815	2,825	2,801	2,807	+0.43%	1,218,400	1兆874億	+1.1%	16.29	1.36
12/03	2,840	2,856	2,789	2,795	-0.9%	2,266,600	1兆827億	+1.07%	16.22	1.35
12/02	2,829	2,834	2,813	2,820	-1.26%	1,805,000	1兆926億	+2.4%	16.37	1.36
12/01	2,847	2,871	2,834	2,856	+0.81%	1,063,400	1兆1066億	+4.23%	16.58	1.38
11/28	2,806	2,837	2,797	2,833	+1.25%	1,206,200	1兆977億	+3.96%	16.44	1.37
11/27	2,839	2,840	2,792	2,798	-1.43%	1,121,400	1兆841億	+3.21%	16.24	1.35
11/26	2,849	2,857	2,832	2,839	-0.19%	1,265,600	1兆998億	+5.32%	16.48	1.37
11/25	2,861	2,874	2,838	2,844	-0.58%	1,694,600	1兆1019億	+6.16%	16.51	1.37
11/21	2,846	2,866	2,823	2,861	-0.12%	1,604,400	1兆1083億	+7.58%	16.6	1.38
11/20	2,875	2,875	2,842	2,864	+0.51%	1,107,600	1兆1097億	+8.48%	16.62	1.38
11/19	2,872	2,891	2,842	2,850	-0.56%	1,185,200	1兆1040億	+8.72%	16.54	1.38
11/18	2,836	2,866	2,835	2,866	+2.34%	1,414,200	1兆1102億	+10.04%	16.63	1.38
11/17	2,884	2,885	2,791	2,800	-3.25%	1,969,200	1兆849億	+8.19%	16.25	1.35
11/14	2,919	2,919	2,869	2,894	+0.21%	2,395,200	1兆1213億	+12.43%	16.8	1.4
11/13	2,790	2,905	2,787	2,888	+3.85%	3,488,600	1兆1190億	+12.94%	16.76	1.4
11/12	2,750	2,800	2,746	2,781	+1.37%	1,980,800	1兆775億	+9.49%	16.14	1.34
11/11	2,715	2,748	2,709	2,744	+1.14%	1,425,600	1兆630億	+8.52%	15.92	1.33
11/10	2,684	2,717	2,684	2,713	+0.95%	1,544,000	1兆510億	+7.85%	15.74	1.31
11/07	2,687	2,712	2,680	2,687	+0.13%	1,512,200	1兆411億	+7.31%	15.6	1.3
11/06	2,738	2,742	2,677	2,684	-1.79%	1,458,400	1兆397億	+7.56%	15.58	1.3
11/05	2,701	2,738	2,688	2,733	+1.07%	2,059,200	1兆587億	+9.92%	15.86	1.32
11/04	2,728	2,740	2,690	2,704	+2.12%	3,835,000	1兆475億	+9.23%	15.69	1.31
10/31	2,551	2,655	2,551	2,648	+3.93%	3,494,800	1兆258億	+7.45%	15.37	1.28
10/30	2,550	2,550	2,511	2,548	-0.02%	3,370,600	9870億7982万	+3.64%	14.79	1.23
10/29	2,535	2,550	2,525	2,548	+0.97%	1,331,000	9872億7356万	+3.79%	14.79	1.23
10/28	2,525	2,535	2,508	2,524	-0.04%	1,225,600	9777億8054万	+2.87%	14.65	1.22
10/27	2,493	2,529	2,492	2,525	+2.17%	2,017,000	9781億6801万	+2.96%	14.65	1.22
10/24	2,494	2,516	2,462	2,471	-0.4%	2,393,800	9574億3837万	+0.86%	14.34	1.19
10/23	2,475	2,489	2,460	2,481	-0.52%	1,091,800	9613億1307万	+1.27%	14.4	1.2
10/22	2,439	2,494	2,432	2,494	+4.07%	1,801,800	9663億5018万	+1.84%	14.48	1.21
10/21	2,440	2,455	2,391	2,397	-1.32%	1,416,600	9285億7185万	-2.1%	13.91	1.16
10/20	2,386	2,436	2,385	2,429	+3.43%	1,770,600	9409億7089万	-0.84%	14.1	1.17
10/17	2,392	2,417	2,347	2,348	-1.32%	1,832,600	9097億7956万	-4.16%	13.63	1.13
10/16	2,365	2,395	2,361	2,380	-1.12%	2,095,000	9219億8486万	-3.04%	13.81	1.15
10/15	2,404	2,418	2,381	2,407	+0.21%	1,816,600	9324億4655万	-2.06%	13.97	1.16
10/14	2,432	2,440	2,401	2,402	-2.89%	2,251,200	9305億920万	-2.34%	13.94	1.16
10/10	2,425	2,477	2,421	2,473	+0.82%	2,723,800	9582億1331万	+0.45%	14.35	1.2
10/09	2,475	2,486	2,446	2,453	-0.57%	1,519,800	9504億6391万	-0.37%	14.24	1.19
10/08	2,455	2,473	2,439	2,467	-0.34%	1,834,800	9558億8849万	+0.16%	14.32	1.19
10/07	2,490	2,499	2,470	2,476	-0.08%	1,708,400	9591億8198万	+0.51%	14.37	1.2
10/06	2,452	2,489	2,438	2,478	+2.23%	2,747,600	9599億5692万	+0.59%	14.38	1.2
10/03	2,415	2,446	2,412	2,424	+0.23%	1,551,400	9390億3354万	-1.52%	14.07	1.17
10/02	2,453	2,468	2,415	2,418	-2.13%	1,873,200	9369億246万	-1.79%	14.03	1.17
10/01	2,449	2,485	2,448	2,471	+0.63%	1,188,000	9572億4463万	+0.3%	14.34	1.19
09/30	2,464	2,471	2,438	2,455	-0.32%	1,848,600	9512億3885万	-0.32%	14.25	1.19
09/29	2,458	2,466	2,440	2,463	+1.05%	1,203,600	9543億3861万	0%	14.3	1.19
09/26	2,430	2,442	2,420	2,438	-2.17%	2,170,000	9444億5812万	-1.04%	14.15	1.18
09/25	2,475	2,492	2,474	2,492	+0.93%	2,469,800	9653億8150万	+1.03%	14.46	1.2
09/24	2,466	2,494	2,463	2,469	-0.98%	2,731,200	9564億6969万	+0.1%	14.33	1.19
09/22	2,494	2,504	2,478	2,493	+0.06%	1,394,800	9659億6271万	+1.09%	14.47	1.2
09/19	2,487	2,502	2,476	2,492	+0.28%	1,444,200	9653億8150万	+1.08%	14.46	1.2
09/18	2,490	2,496	2,479	2,485	+0.87%	1,509,200	9626億6921万	+0.87%	14.42	1.2
09/17	2,480	2,493	2,463	2,463	-0.26%	1,201,200	9543億3861万	+0.12%	14.3	1.19
09/16	2,470	2,484	2,463	2,470	+0.59%	1,352,200	9568億5716万	+0.47%	14.33	1.19
09/12	2,448	2,457	2,432	2,455	+0.9%	1,914,600	9512億3885万	+0.04%	14.25	1.19
09/11	2,459	2,459	2,431	2,433	-0.98%	1,397,600	9427億1451万	-0.61%	14.12	1.18
09/10	2,439	2,458	2,431	2,457	+0.76%	1,211,000	9520億1379万	+0.49%	14.26	1.19
09/09	2,462	2,462	2,437	2,439	-0.39%	1,384,200	9448億4559万	-0.06%	14.15	1.18
09/08	2,460	2,467	2,434	2,448	-0.51%	1,495,000	9485億2656万	+0.53%	14.21	1.18
09/05	2,490	2,493	2,454	2,461	-0.61%	1,018,600	9533億6993万	+1.21%	14.28	1.19
09/04	2,485	2,487	2,471	2,476	-0.52%	816,800	9591億8198万	+2%	14.37	1.2
09/03	2,490	2,499	2,485	2,489	+0.28%	1,032,000	9642億1909万	+2.75%	14.44	1.2
09/02	2,462	2,488	2,454	2,482	+0.79%	1,223,600	9615億680万	+2.67%	14.4	1.2
09/01	2,461	2,468	2,452	2,462	+0.06%	603,400	9539億5114万	+2.03%	14.29	1.19
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

西日本旅客鉄道（9021）の株価チャート

2014/08/18～2015/01/16

株価推移

開示資料

決算

株式

チャート