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

2022/05/06

2021/12/06～2022/05/06

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
2022
05/06	2,459	2,524	2,428	2,508	+3%	4,024,200	1兆2239億	+0.76%	13.81	1.18
05/02	2,432	2,447	2,408	2,435	+0.54%	3,306,600	1兆1882億	-2.33%	13.41	1.15
04/28	2,462	2,471	2,392	2,422	-2.26%	4,768,800	1兆1819億	-3.12%	13.34	1.14
04/27	2,452	2,510	2,451	2,478	-0.62%	3,704,800	1兆2092億	-1.24%	13.64	1.17
04/26	2,468	2,514	2,456	2,494	+2.09%	2,246,800	1兆2168億	-0.85%	13.73	1.17
04/25	2,442	2,455	2,421	2,443	-1.55%	2,113,000	1兆1919億	-2.96%	13.45	1.15
04/22	2,485	2,493	2,459	2,481	-0.72%	1,348,200	1兆2107億	-1.63%	13.66	1.17
04/21	2,511	2,530	2,492	2,499	-0.3%	1,356,200	1兆2195億	-1.07%	13.76	1.18
04/20	2,500	2,520	2,488	2,507	+1.09%	1,557,400	1兆2231億	-0.85%	13.8	1.18
04/19	2,489	2,491	2,468	2,480	-0.18%	1,191,600	1兆2100億	-2%	13.65	1.17
04/18	2,477	2,505	2,466	2,484	-0.38%	1,384,200	1兆2121億	-1.9%	13.68	1.17
04/15	2,493	2,507	2,480	2,494	-0.7%	1,246,200	1兆2168億	-1.4%	13.73	1.17
04/14	2,470	2,522	2,466	2,511	+2.57%	2,394,800	1兆2253億	-0.55%	13.83	1.18
04/13	2,436	2,455	2,423	2,448	+0.64%	1,587,400	1兆1946億	-2.74%	13.48	1.15
04/12	2,435	2,457	2,426	2,433	-1.42%	1,875,200	1兆1870億	-3.16%	13.39	1.15
04/11	2,470	2,483	2,453	2,468	-0.14%	1,365,200	1兆2041億	-1.65%	13.59	1.16
04/08	2,471	2,484	2,445	2,471	+0.02%	2,299,000	1兆2058億	-1.44%	13.6	1.16
04/07	2,479	2,493	2,456	2,471	-2.31%	2,382,600	1兆2056億	-1.42%	13.6	1.16
04/06	2,510	2,542	2,508	2,529	+0.42%	1,896,600	1兆2341億	+1.04%	13.92	1.19
04/05	2,483	2,522	2,474	2,519	+1.74%	2,566,600	1兆2290億	+0.74%	13.87	1.19
04/04	2,501	2,517	2,463	2,476	-2%	2,893,000	1兆2080億	-0.9%	13.63	1.17
04/01	2,520	2,530	2,488	2,526	-0.77%	2,574,000	1兆2326億	+1.12%	13.91	1.19
03/31	2,529	2,565	2,526	2,546	-0.47%	2,376,600	1兆2422億	+2.11%	-	1.28
03/30	2,516	2,578	2,515	2,558	+0.16%	3,296,600	1兆2480億	+2.71%	-	1.29
03/29	2,625	2,625	2,541	2,554	-2.15%	4,878,200	1兆2461億	+2.59%	-	1.28
03/28	2,627	2,637	2,600	2,610	-0.21%	2,875,800	1兆2734億	+4.76%	-	1.31
03/25	2,642	2,647	2,614	2,615	-0.95%	2,387,600	1兆2761億	+4.98%	-	1.32
03/24	2,588	2,640	2,586	2,640	+1.05%	2,657,800	1兆2883億	+6.07%	-	1.33
03/23	2,587	2,613	2,581	2,613	+1.99%	3,392,400	1兆2749億	+5.13%	-	1.31
03/22	2,580	2,593	2,554	2,562	-0.29%	3,038,600	1兆2500億	+3.16%	-	1.29
03/18	2,582	2,602	2,548	2,569	-0.08%	4,420,800	1兆2536億	+3.46%	-	1.29
03/17	2,595	2,613	2,532	2,571	+0.39%	3,383,000	1兆2546億	+3.59%	-	1.29
03/16	2,551	2,579	2,535	2,561	+0.41%	2,937,400	1兆2497億	+3.14%	-	1.29
03/15	2,530	2,610	2,528	2,551	+0.81%	3,195,400	1兆2446億	+2.88%	-	1.28
03/14	2,448	2,541	2,448	2,530	+4.83%	4,150,800	1兆2346億	+2.14%	-	1.27
03/11	2,371	2,422	2,371	2,414	+1.22%	2,420,200	1兆1777億	-2.45%	-	1.21
03/10	2,370	2,396	2,351	2,385	+2.98%	2,662,600	1兆1636億	-3.7%	-	1.2
03/09	2,351	2,362	2,313	2,316	-0.39%	1,880,400	1兆1299億	-6.56%	-	1.16
03/08	2,317	2,362	2,294	2,325	-1.53%	3,709,800	1兆1343億	-6.31%	-	1.17
03/07	2,376	2,389	2,333	2,361	-1.75%	3,557,200	1兆1519億	-5.01%	-	1.19
03/04	2,415	2,419	2,387	2,403	-1.58%	2,685,800	1兆1724億	-3.32%	-	1.21
03/03	2,439	2,462	2,422	2,441	+1.35%	2,100,200	1兆1912億	-1.77%	-	1.23
03/02	2,415	2,431	2,395	2,409	-1.69%	2,890,400	1兆1753億	-3.08%	-	1.21
03/01	2,496	2,497	2,450	2,450	-1.05%	2,550,200	1兆1956億	-1.45%	-	1.23
02/28	2,475	2,506	2,459	2,476	+0.24%	2,681,000	1兆2082億	-0.4%	-	1.25
02/25	2,425	2,483	2,423	2,470	+3.07%	2,946,200	1兆2053億	-0.52%	-	1.24
02/24	2,435	2,457	2,372	2,397	-2.96%	3,820,200	1兆1694億	-3.37%	-	1.21
02/22	2,505	2,520	2,458	2,470	-2.99%	2,783,200	1兆2051億	-0.46%	-	1.24
02/21	2,550	2,563	2,534	2,546	-1.81%	2,291,400	1兆2422億	+2.77%	-	1.28
02/18	2,588	2,613	2,581	2,593	-0.42%	2,334,600	1兆2651億	+5%	-	1.3
02/17	2,584	2,641	2,570	2,604	+0.89%	3,723,800	1兆2705億	+5.83%	-	1.31
02/16	2,585	2,600	2,561	2,581	+1.47%	2,193,200	1兆2592億	+5.2%	-	1.3
02/15	2,562	2,575	2,526	2,543	-0.24%	3,085,600	1兆2409億	+4.01%	-	1.28
02/14	2,526	2,559	2,526	2,549	-0.82%	2,459,400	1兆2439億	+4.51%	-	1.28
02/10	2,581	2,594	2,555	2,570	+0.69%	1,913,800	1兆2541億	+5.59%	-	1.29
02/09	2,600	2,623	2,540	2,553	-0.76%	3,197,200	1兆2456億	+5.08%	-	1.28
02/08	2,498	2,583	2,494	2,572	+4.17%	4,225,200	1兆2551億	+6.11%	-	1.29
02/07	2,488	2,499	2,464	2,469	-1.54%	2,509,000	1兆2048億	+2.15%	-	1.24
02/04	2,441	2,520	2,397	2,508	+2.68%	4,295,600	1兆2236億	+3.79%	-	1.26
02/03	2,465	2,485	2,429	2,442	-1.05%	2,727,400	1兆1917億	+1.24%	-	1.23
02/02	2,438	2,479	2,418	2,468	+1.33%	3,182,600	1兆2043億	+2.36%	-	1.24
02/01	2,360	2,453	2,358	2,436	+1.71%	5,088,000	1兆1885億	+1.06%	-	1.23
01/31	2,425	2,426	2,393	2,395	-1.22%	2,247,000	1兆1685億	-0.64%	-	1.2
01/28	2,400	2,426	2,394	2,424	+2.39%	2,475,600	1兆1829億	+0.5%	-	1.22
01/27	2,407	2,417	2,352	2,368	-1.52%	2,839,600	1兆1553億	-1.89%	-	1.19
01/26	2,429	2,447	2,398	2,404	-0.85%	1,632,400	1兆1731億	-0.46%	-	1.21
01/25	2,433	2,434	2,404	2,425	-0.33%	1,940,600	1兆1831億	+0.23%	-	1.22
01/24	2,454	2,464	2,406	2,433	-1.32%	2,274,600	1兆1870億	+0.39%	-	1.22
01/21	2,390	2,467	2,387	2,465	+2.75%	2,862,600	1兆2029億	+1.65%	-	1.24
01/20	2,370	2,410	2,354	2,399	-0.08%	2,619,600	1兆1707億	-1.11%	-	1.21
01/19	2,393	2,425	2,389	2,401	-0.62%	2,415,800	1兆1716億	-1.19%	-	1.21
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

西日本旅客鉄道（9021）の株価チャート

2021/12/06～2022/05/06

株価推移

開示資料

決算

株式

チャート