西日本旅客鉄道（9021）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2022/01/18

2021/08/23～2022/01/18

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
2022
01/18	2,387	2,431	2,387	2,416	+2.39%	3,850,200	1兆1790億	-0.78%	-	1.22
01/17	2,359	2,382	2,353	2,360	+0.64%	2,228,800	1兆1514億	-3.34%	-	1.19
01/14	2,353	2,365	2,329	2,345	-1.22%	3,750,600	1兆1441億	-4.27%	-	1.18
01/13	2,417	2,420	2,373	2,374	-2.77%	3,006,200	1兆1582億	-3.44%	-	1.19
01/12	2,403	2,459	2,398	2,441	+2.52%	3,336,400	1兆1912億	-0.81%	-	1.23
01/11	2,354	2,387	2,326	2,381	-0.31%	4,018,000	1兆1619億	-3.21%	-	1.2
01/07	2,401	2,423	2,379	2,389	-1.16%	2,896,600	1兆1655億	-2.91%	-	1.2
01/06	2,441	2,446	2,411	2,417	-1.67%	2,477,200	1兆1792億	-1.85%	-	1.22
01/05	2,431	2,460	2,414	2,458	+1.8%	2,366,800	1兆1992億	-0.22%	-	1.24
01/04	2,426	2,428	2,392	2,414	+0.37%	2,078,400	1兆1780億	-1.95%	-	1.21
2021
12/30	2,422	2,429	2,401	2,405	-1.37%	1,993,600	1兆1736億	-2.51%	-	1.21
12/29	2,423	2,446	2,420	2,439	+1.01%	1,620,200	1兆1899億	-1.47%	-	1.23
12/28	2,418	2,446	2,400	2,414	+0.19%	2,896,200	1兆1780億	-2.66%	-	1.21
12/27	2,428	2,432	2,401	2,410	-0.93%	2,370,200	1兆1758億	-3.16%	-	1.21
12/24	2,472	2,475	2,427	2,432	-1.08%	1,820,800	1兆1868億	-2.56%	-	1.22
12/23	2,455	2,462	2,436	2,459	+0.55%	1,724,000	1兆1997億	-1.78%	-	1.24
12/22	2,462	2,476	2,440	2,445	+0.2%	2,060,400	1兆1931億	-2.55%	-	1.23
12/21	2,451	2,460	2,428	2,440	+0.66%	2,300,600	1兆1907億	-3.06%	-	1.23
12/20	2,461	2,466	2,416	2,424	-2.49%	3,154,200	1兆1829億	-4.08%	-	1.22
12/17	2,505	2,517	2,483	2,486	-1.91%	3,273,200	1兆2131億	-2.05%	-	1.25
12/16	2,507	2,536	2,503	2,535	+1.93%	2,303,600	1兆2368億	-0.45%	-	1.27
12/15	2,453	2,497	2,452	2,487	+0.57%	2,287,600	1兆2134億	-2.57%	-	1.25
12/14	2,486	2,505	2,458	2,473	-1.79%	2,949,600	1兆2065億	-3.49%	-	1.24
12/13	2,543	2,558	2,514	2,518	-0.32%	2,543,200	1兆2285億	-2.27%	-	1.27
12/10	2,555	2,564	2,523	2,526	-1.29%	2,253,800	1兆2324億	-2.34%	-	1.27
12/09	2,576	2,590	2,558	2,559	-0.06%	1,968,600	1兆2485億	-1.44%	-	1.29
12/08	2,575	2,588	2,552	2,560	-0.25%	3,367,400	1兆2492億	-1.61%	-	1.29
12/07	2,510	2,567	2,497	2,567	+4.97%	4,307,200	1兆2524億	-1.55%	-	1.29
12/06	2,439	2,459	2,405	2,445	+0.41%	2,845,800	1兆1931億	-6.39%	-	1.23
12/03	2,377	2,437	2,375	2,435	+2.87%	5,116,600	1兆1882億	-7.13%	-	1.22
12/02	2,400	2,426	2,360	2,367	-2.53%	4,916,200	1兆1551億	-10%	-	1.19
12/01	2,430	2,452	2,400	2,429	-0.84%	3,484,000	1兆1851億	-8.12%	-	1.22
11/30	2,480	2,512	2,441	2,449	+0.18%	6,239,600	1兆1951億	-7.65%	-	1.23
11/29	2,450	2,498	2,423	2,445	-3.11%	5,607,200	1兆1929億	-8.14%	-	1.23
11/26	2,600	2,600	2,516	2,523	-3.24%	4,589,200	1兆2312億	-5.51%	-	1.27
11/25	2,576	2,618	2,559	2,608	+1.28%	2,122,600	1兆2724億	-2.6%	-	1.31
11/24	2,605	2,623	2,567	2,575	-1.3%	3,121,800	1兆2563億	-3.83%	-	1.3
11/22	2,590	2,614	2,555	2,609	+0.31%	2,472,600	1兆2729億	-2.7%	-	1.31
11/19	2,615	2,649	2,591	2,601	-0.4%	2,399,000	1兆2690億	-3.11%	-	1.31
11/18	2,589	2,618	2,556	2,611	+0.21%	3,398,200	1兆2741億	-2.86%	-	1.31
11/17	2,632	2,639	2,606	2,606	-1.57%	2,768,000	1兆2714億	-3.21%	-	1.31
11/16	2,687	2,689	2,646	2,647	-1.42%	2,378,000	1兆2917億	-1.85%	-	1.33
11/15	2,705	2,727	2,674	2,685	-0.52%	2,074,200	1兆3102億	-0.67%	-	1.35
11/12	2,678	2,716	2,676	2,699	+0.37%	1,983,600	1兆3171億	-0.15%	-	1.36
11/11	2,680	2,704	2,676	2,689	-0.06%	2,145,800	1兆3122億	-0.48%	-	1.35
11/10	2,750	2,764	2,686	2,691	-2.06%	2,575,000	1兆3129億	-0.54%	-	1.35
11/09	2,813	2,816	2,743	2,747	-2.24%	2,723,600	1兆3405億	+1.37%	-	1.38
11/08	2,828	2,850	2,796	2,810	+1.17%	4,888,600	1兆3712億	+3.5%	-	1.41
11/05	2,770	2,782	2,731	2,778	-0.09%	3,628,600	1兆3554億	+2.38%	-	1.4
11/04	2,739	2,787	2,731	2,780	+2.92%	5,801,800	1兆3566億	+2.39%	-	1.4
11/02	2,704	2,737	2,697	2,701	+0.24%	3,207,000	1兆3180億	-0.44%	-	1.36
11/01	2,700	2,715	2,665	2,695	+0.48%	3,730,400	1兆3149億	-0.68%	-	1.36
10/29	2,664	2,684	2,638	2,682	+0.02%	3,382,800	1兆3085億	-1.16%	-	1.35
10/28	2,640	2,708	2,640	2,681	+0.94%	7,335,400	1兆3083億	-1.07%	-	1.35
10/27	2,677	2,677	2,635	2,656	-0.95%	2,883,000	1兆2961億	-1.88%	-	1.34
10/26	2,675	2,707	2,662	2,682	+0.75%	2,749,800	1兆3085億	-0.83%	-	1.35
10/25	2,654	2,690	2,643	2,662	0%	3,118,400	1兆2988億	-1.35%	-	1.34
10/22	2,678	2,717	2,646	2,662	-0.6%	3,554,400	1兆2988億	-1.21%	-	1.34
10/21	2,675	2,703	2,656	2,678	-0.26%	3,008,600	1兆3066億	-0.39%	-	1.35
10/20	2,613	2,720	2,580	2,685	+2.4%	6,049,800	1兆3100億	+0.02%	-	1.35
10/19	2,675	2,683	2,616	2,622	-1.65%	3,549,000	1兆2793億	-2.18%	-	1.32
10/18	2,707	2,726	2,661	2,666	-0.73%	3,213,000	1兆3007億	-0.5%	-	1.34
10/15	2,705	2,718	2,661	2,685	-0.5%	3,409,800	1兆3102億	+0.34%	-	1.35
10/14	2,690	2,699	2,661	2,699	-0.59%	3,020,800	1兆3168億	+0.92%	-	1.36
10/13	2,744	2,766	2,708	2,715	-1.06%	2,300,200	1兆3246億	+1.59%	-	1.37
10/12	2,775	2,777	2,720	2,744	-1.19%	2,718,400	1兆3388億	+2.91%	-	1.38
10/11	2,749	2,790	2,721	2,777	+2.61%	4,500,400	1兆3549億	+4.42%	-	1.4
10/08	2,679	2,748	2,670	2,706	+1.25%	4,456,600	1兆3205億	+2%	-	1.36
10/07	2,740	2,752	2,668	2,673	-2.92%	5,049,400	1兆3041億	+0.28%	-	1.34
10/06	2,838	2,838	2,726	2,753	-2.58%	7,212,200	1兆3434億	+2.8%	-	1.38
10/05	2,875	2,883	2,795	2,826	-1.05%	7,948,600	1兆3790億	+5.06%	-	1.42
10/04	2,851	2,874	2,793	2,856	+3.01%	7,951,000	1兆3937億	+5.86%	-	1.44
10/01	2,780	2,814	2,733	2,773	-1.77%	6,936,600	1兆3301億	+2.46%	-	1.37
09/30	2,746	2,847	2,732	2,823	+3.43%	12,321,200	1兆3541億	+3.92%	-	1.4
09/29	2,695	2,729	2,677	2,729	+1.09%	7,593,800	1兆3092億	+0.26%	-	1.35
09/28	2,725	2,750	2,679	2,700	+0.26%	10,673,600	1兆2951億	-1.08%	-	1.34
09/27	2,625	2,720	2,618	2,693	+3.28%	12,268,600	1兆2917億	-1.55%	-	1.33
09/24	2,640	2,640	2,583	2,607	+0.27%	8,043,600	1兆2507億	-4.92%	-	1.29
09/22	2,619	2,635	2,578	2,600	+0.15%	10,858,400	1兆2473億	-5.59%	-	1.29
09/21	2,501	2,622	2,501	2,596	+2.77%	49,645,800	1兆2454億	-6.15%	-	1.28
09/17	2,570	2,570	2,522	2,526	-1.42%	26,188,000	9666億2189万	-9.1%	-	1
09/16	2,556	2,574	2,545	2,563	+1.59%	14,651,600	9805億8931万	-8.32%	-	1.01
09/15	2,568	2,570	2,517	2,523	-2%	11,598,400	9652億8255万	-10.23%	-	1
09/14	2,545	2,581	2,535	2,574	-0.06%	21,618,400	9849億9000万	-9.01%	-	1.02
09/13	2,583	2,608	2,566	2,576	-0.98%	15,213,000	9855億6400万	-9.44%	-	1.02
09/10	2,592	2,634	2,587	2,601	+0.33%	6,145,000	9953億2206万	-8.9%	-	1.03
09/09	2,615	2,639	2,588	2,593	-1.78%	4,880,400	9920億6938万	-9.51%	-	1.02
09/08	2,638	2,671	2,618	2,640	-0.43%	5,661,400	1兆100億	-8.16%	-	1.04
09/07	2,568	2,652	2,554	2,651	+3.74%	7,330,200	1兆144億	-7.98%	-	1.05
09/06	2,585	2,605	2,548	2,556	-0.83%	6,097,800	9779億1062万	-11.51%	-	1.01
09/03	2,621	2,628	2,560	2,577	-1.04%	9,020,200	9861億3801万	-11.29%	-	1.02
09/02	2,510	2,613	2,510	2,604	-13.36%	23,548,600	9964億7007万	-10.88%	-	1.03
09/01	2,978	3,024	2,978	3,006	-0.08%	1,746,000	1兆1501億	+2.26%	-	1.19
08/31	2,992	3,018	2,961	3,008	-1.12%	2,551,800	1兆1510億	+2.17%	-	1.19
08/30	3,067	3,088	3,040	3,042	+0.12%	3,850,000	1兆1640億	+3.26%	-	1.2
08/27	3,044	3,082	3,020	3,039	-0.67%	1,697,200	1兆1627億	+3.21%	-	1.2
08/26	3,057	3,064	3,031	3,059	+1.56%	1,613,800	1兆1705億	+4.05%	-	1.21
08/25	3,000	3,063	2,994	3,012	+1.11%	2,385,600	1兆1525億	+2.52%	-	1.19
08/24	2,943	2,984	2,916	2,979	+2.88%	1,941,800	1兆1399億	+1.29%	-	1.18
08/23	2,873	2,900	2,860	2,896	+1.19%	1,342,400	1兆1080億	-1.71%	-	1.14

西日本旅客鉄道（9021）の株価チャート

2021/08/23～2022/01/18

株価推移

開示資料

決算

株式

チャート