西日本旅客鉄道（9021）の株価チャート

2015/03/06

2014/10/07～2015/03/06

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
03/06	3,395	3,432	3,390	3,429	+1.05%	1,024,200	1兆3284億	+4.08%	19.84	1.65
03/05	3,389	3,398	3,361	3,393	+0.22%	875,200	1兆3146億	+3.48%	19.63	1.63
03/04	3,368	3,392	3,332	3,386	-0.65%	1,498,200	1兆3117億	+3.66%	19.59	1.63
03/03	3,413	3,420	3,379	3,408	+0.16%	1,533,800	1兆3203億	+4.75%	19.72	1.64
03/02	3,410	3,430	3,390	3,402	-0.18%	1,920,400	1兆3181億	+5.13%	19.68	1.64
02/27	3,408	3,420	3,312	3,408	-0.29%	2,175,600	1兆3204億	+5.9%	19.72	1.64
02/26	3,393	3,420	3,376	3,418	+0.74%	1,685,000	1兆3243億	+6.81%	19.78	1.65
02/25	3,433	3,450	3,385	3,393	-1.17%	1,797,800	1兆3146億	+6.6%	19.63	1.63
02/24	3,457	3,457	3,423	3,433	-0.25%	1,950,000	1兆3301億	+8.5%	19.86	1.65
02/23	3,373	3,447	3,360	3,442	+2.3%	1,764,000	1兆3334億	+9.5%	19.91	1.66
02/20	3,386	3,405	3,353	3,364	-0.01%	2,242,800	1兆3034億	+7.79%	19.46	1.62
02/19	3,320	3,369	3,306	3,365	+1.74%	1,671,800	1兆3036億	+8.5%	19.47	1.62
02/18	3,313	3,313	3,275	3,307	+1.12%	1,808,200	1兆2813億	+7.34%	19.13	1.59
02/17	3,280	3,315	3,264	3,271	+0.29%	2,333,400	1兆2672億	+6.81%	18.92	1.58
02/16	3,250	3,274	3,240	3,261	+1.35%	1,283,800	1兆2635億	+7.16%	18.87	1.57
02/13	3,210	3,225	3,185	3,218	+0.36%	2,216,000	1兆2466億	+6.36%	18.62	1.55
02/12	3,194	3,245	3,176	3,206	+1.97%	2,706,600	1兆2422億	+6.65%	18.55	1.54
02/10	3,149	3,176	3,101	3,144	+0.34%	1,919,600	1兆2182億	+5.19%	18.19	1.51
02/09	3,187	3,205	3,123	3,134	-0.74%	1,288,400	1兆2141億	+5.29%	18.13	1.51
02/06	3,229	3,235	3,150	3,157	-1.61%	1,831,400	1兆2232億	+6.48%	18.27	1.52
02/05	3,249	3,297	3,201	3,209	-0.87%	1,579,400	1兆2431億	+8.58%	18.56	1.55
02/04	3,183	3,245	3,183	3,237	+2.93%	1,828,000	1兆2540億	+10.01%	18.73	1.56
02/03	3,220	3,240	3,117	3,145	-1.52%	2,195,000	1兆2183億	+7.36%	18.19	1.51
02/02	3,055	3,208	3,055	3,193	+5.07%	2,965,200	1兆2371億	+9.39%	18.47	1.54
01/30	3,061	3,085	3,037	3,039	-0.51%	1,629,400	1兆1775億	+4.61%	17.58	1.46
01/29	3,025	3,087	3,025	3,055	-0.34%	1,591,800	1兆1835億	+5.4%	17.67	1.47
01/28	3,024	3,082	3,019	3,065	+0.62%	1,626,600	1兆1875億	+6.09%	17.73	1.48
01/27	3,000	3,046	2,993	3,046	+2.06%	1,466,600	1兆1802億	+5.91%	17.62	1.47
01/26	2,950	2,996	2,950	2,985	+0.74%	1,241,000	1兆1564億	+4.17%	17.27	1.44
01/23	2,980	2,989	2,951	2,963	+0.05%	954,600	1兆1478億	+3.73%	17.14	1.43
01/22	2,974	2,975	2,934	2,961	-0.55%	1,104,200	1兆1472億	+3.93%	17.13	1.43
01/21	2,926	2,979	2,925	2,978	+1.73%	1,518,000	1兆1536億	+4.8%	17.23	1.43
01/20	2,893	2,927	2,892	2,927	+1.02%	1,026,800	1兆1341億	+3.35%	16.94	1.41
01/19	2,900	2,906	2,878	2,898	+0.19%	1,004,800	1兆1226億	+2.53%	16.77	1.4
01/16	2,848	2,892	2,838	2,892	+0.36%	1,556,000	1兆1205億	+2.48%	16.73	1.39
01/15	2,870	2,894	2,860	2,882	+0.4%	1,463,000	1兆1164億	+2.22%	16.67	1.39
01/14	2,822	2,874	2,818	2,870	+1.34%	1,450,000	1兆1120億	+1.92%	16.61	1.38
01/13	2,777	2,832	2,768	2,832	+1.52%	1,197,000	1兆973億	+0.68%	16.39	1.36
01/09	2,820	2,825	2,780	2,790	-0.5%	1,007,200	1兆808億	-0.8%	16.14	1.34
01/08	2,787	2,829	2,784	2,804	+2.02%	1,488,600	1兆862億	-0.41%	16.22	1.35
01/07	2,750	2,771	2,742	2,748	-0.78%	1,733,400	1兆647億	-2.41%	15.9	1.32
01/06	2,790	2,801	2,770	2,770	-2.21%	1,337,200	1兆730億	-1.72%	16.02	1.33
01/05	2,837	2,850	2,802	2,832	-0.84%	1,214,600	1兆973億	+0.39%	16.39	1.36
2014
12/30	2,883	2,890	2,856	2,856	-1.64%	1,201,200	1兆1066億	+1.2%	16.53	1.38
12/29	2,905	2,924	2,869	2,904	+0.38%	884,800	1兆1250億	+2.89%	16.8	1.4
12/26	2,907	2,913	2,886	2,893	-0.19%	670,400	1兆1207億	+2.57%	16.74	1.39
12/25	2,899	2,900	2,879	2,898	-0.1%	522,000	1兆1228億	+2.84%	16.77	1.4
12/24	2,865	2,901	2,862	2,901	+2.11%	1,295,800	1兆1240億	+2.98%	16.79	1.4
12/22	2,865	2,865	2,825	2,841	-0.84%	1,404,600	1兆1008億	+1%	16.44	1.37
12/19	2,856	2,875	2,845	2,865	+1.4%	1,557,000	1兆1101億	+1.78%	16.58	1.38
12/18	2,805	2,834	2,800	2,826	+2.75%	1,527,600	1兆947億	+0.34%	16.35	1.36
12/17	2,769	2,796	2,750	2,750	-0.38%	1,477,400	1兆655億	-2.27%	15.91	1.32
12/16	2,749	2,775	2,743	2,761	-0.25%	1,452,800	1兆696億	-1.9%	15.97	1.33
12/15	2,753	2,789	2,741	2,768	-0.5%	1,382,000	1兆723億	-1.58%	16.01	1.33
12/12	2,781	2,822	2,766	2,782	+0.58%	2,902,600	1兆777億	-0.98%	16.09	1.34
12/11	2,728	2,771	2,721	2,766	+0.91%	2,745,200	1兆715億	-1.41%	16	1.33
12/10	2,765	2,776	2,714	2,741	-1.62%	2,850,000	1兆618億	-2.26%	15.86	1.32
12/09	2,787	2,800	2,775	2,786	-0.5%	1,895,400	1兆792億	-0.59%	16.12	1.34
12/08	2,830	2,830	2,791	2,800	-0.55%	1,720,800	1兆847億	+0.09%	16.2	1.35
12/05	2,790	2,822	2,787	2,815	+0.3%	1,453,200	1兆907億	+1%	16.29	1.36
12/04	2,815	2,825	2,801	2,807	+0.43%	1,218,400	1兆874億	+1.1%	16.24	1.35
12/03	2,840	2,856	2,789	2,795	-0.9%	2,266,600	1兆827億	+1.07%	16.17	1.35
12/02	2,829	2,834	2,813	2,820	-1.26%	1,805,000	1兆926億	+2.4%	16.32	1.36
12/01	2,847	2,871	2,834	2,856	+0.81%	1,063,400	1兆1066億	+4.23%	16.53	1.38
11/28	2,806	2,837	2,797	2,833	+1.25%	1,206,200	1兆977億	+3.96%	16.39	1.36
11/27	2,839	2,840	2,792	2,798	-1.43%	1,121,400	1兆841億	+3.21%	16.19	1.35
11/26	2,849	2,857	2,832	2,839	-0.19%	1,265,600	1兆998億	+5.32%	16.42	1.37
11/25	2,861	2,874	2,838	2,844	-0.58%	1,694,600	1兆1019億	+6.16%	16.46	1.37
11/21	2,846	2,866	2,823	2,861	-0.12%	1,604,400	1兆1083億	+7.58%	16.55	1.38
11/20	2,875	2,875	2,842	2,864	+0.51%	1,107,600	1兆1097億	+8.48%	16.57	1.38
11/19	2,872	2,891	2,842	2,850	-0.56%	1,185,200	1兆1040億	+8.72%	16.49	1.37
11/18	2,836	2,866	2,835	2,866	+2.34%	1,414,200	1兆1102億	+10.04%	16.58	1.38
11/17	2,884	2,885	2,791	2,800	-3.25%	1,969,200	1兆849億	+8.19%	16.2	1.35
11/14	2,919	2,919	2,869	2,894	+0.21%	2,395,200	1兆1213億	+12.43%	16.74	1.39
11/13	2,790	2,905	2,787	2,888	+3.85%	3,488,600	1兆1190億	+12.94%	16.71	1.39
11/12	2,750	2,800	2,746	2,781	+1.37%	1,980,800	1兆775億	+9.49%	16.09	1.34
11/11	2,715	2,748	2,709	2,744	+1.14%	1,425,600	1兆630億	+8.52%	15.87	1.32
11/10	2,684	2,717	2,684	2,713	+0.95%	1,544,000	1兆510億	+7.85%	15.69	1.31
11/07	2,687	2,712	2,680	2,687	+0.13%	1,512,200	1兆411億	+7.31%	15.55	1.29
11/06	2,738	2,742	2,677	2,684	-1.79%	1,458,400	1兆397億	+7.56%	15.53	1.29
11/05	2,701	2,738	2,688	2,733	+1.07%	2,059,200	1兆587億	+9.92%	15.81	1.32
11/04	2,728	2,740	2,690	2,704	+2.12%	3,835,000	1兆475億	+9.23%	15.64	1.3
10/31	2,551	2,655	2,551	2,648	+3.93%	3,494,800	1兆258億	+7.45%	15.32	1.28
10/30	2,550	2,550	2,511	2,548	-0.02%	3,370,600	9870億7982万	+3.64%	14.74	1.23
10/29	2,535	2,550	2,525	2,548	+0.97%	1,331,000	9872億7356万	+3.79%	14.74	1.23
10/28	2,525	2,535	2,508	2,524	-0.04%	1,225,600	9777億8054万	+2.87%	14.6	1.22
10/27	2,493	2,529	2,492	2,525	+2.17%	2,017,000	9781億6801万	+2.96%	14.61	1.22
10/24	2,494	2,516	2,462	2,471	-0.4%	2,393,800	9574億3837万	+0.86%	14.3	1.19
10/23	2,475	2,489	2,460	2,481	-0.52%	1,091,800	9613億1307万	+1.27%	14.36	1.2
10/22	2,439	2,494	2,432	2,494	+4.07%	1,801,800	9663億5018万	+1.84%	14.43	1.2
10/21	2,440	2,455	2,391	2,397	-1.32%	1,416,600	9285億7185万	-2.1%	13.87	1.15
10/20	2,386	2,436	2,385	2,429	+3.43%	1,770,600	9409億7089万	-0.84%	14.05	1.17
10/17	2,392	2,417	2,347	2,348	-1.32%	1,832,600	9097億7956万	-4.16%	13.59	1.13
10/16	2,365	2,395	2,361	2,380	-1.12%	2,095,000	9219億8486万	-3.04%	13.77	1.15
10/15	2,404	2,418	2,381	2,407	+0.21%	1,816,600	9324億4655万	-2.06%	13.92	1.16
10/14	2,432	2,440	2,401	2,402	-2.89%	2,251,200	9305億920万	-2.34%	13.9	1.16
10/10	2,425	2,477	2,421	2,473	+0.82%	2,723,800	9582億1331万	+0.45%	14.31	1.19
10/09	2,475	2,486	2,446	2,453	-0.57%	1,519,800	9504億6391万	-0.37%	14.19	1.18
10/08	2,455	2,473	2,439	2,467	-0.34%	1,834,800	9558億8849万	+0.16%	14.27	1.19
10/07	2,490	2,499	2,470	2,476	-0.08%	1,708,400	9591億8198万	+0.51%	14.32	1.19

西日本旅客鉄道（9021）の株価チャート

2014/10/07～2015/03/06

株価推移

開示資料

決算

株式

チャート