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

2022/06/22

2022/01/25～2022/06/22

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
06/22	2,459	2,478	2,443	2,445	-0.63%	2,450,800	1兆1929億	+0.51%	13.46	1.15
06/21	2,404	2,473	2,402	2,460	+3.86%	4,936,400	1兆2004億	+1.19%	13.54	1.16
06/20	2,370	2,382	2,351	2,369	+0.06%	2,009,400	1兆1558億	-2.49%	13.04	1.12
06/17	2,333	2,374	2,303	2,367	-0.38%	5,633,000	1兆1551億	-2.63%	13.03	1.12
06/16	2,408	2,422	2,375	2,376	-0.4%	3,153,000	1兆1594億	-2.34%	13.08	1.12
06/15	2,404	2,436	2,384	2,386	-1.63%	3,043,200	1兆1641億	-1.95%	13.13	1.12
06/14	2,443	2,446	2,413	2,425	-2.28%	3,033,400	1兆1834億	-0.29%	13.35	1.14
06/13	2,478	2,491	2,468	2,482	-1.39%	2,354,200	1兆2109億	+2.08%	13.66	1.17
06/10	2,513	2,529	2,504	2,517	-0.02%	2,198,800	1兆2280億	+3.6%	13.86	1.19
06/09	2,513	2,530	2,503	2,517	-0.26%	2,274,400	1兆2283億	+3.67%	13.86	1.19
06/08	2,507	2,547	2,507	2,524	+0.42%	2,074,800	1兆2314億	+4.06%	13.89	1.19
06/07	2,543	2,555	2,509	2,513	-1.1%	2,850,200	1兆2263億	+3.8%	13.84	1.18
06/06	2,439	2,550	2,436	2,541	+4.57%	5,511,000	1兆2400億	+5%	13.99	1.2
06/03	2,481	2,481	2,420	2,430	-0.65%	1,887,600	1兆1858億	+0.5%	13.38	1.14
06/02	2,460	2,484	2,442	2,446	0%	2,424,000	1兆1936億	+1.16%	13.47	1.15
06/01	2,375	2,450	2,373	2,446	+2.88%	4,426,400	1兆1936億	+1.07%	13.47	1.15
05/31	2,408	2,417	2,369	2,378	-1.04%	6,906,400	1兆1602億	-1.84%	13.09	1.12
05/30	2,408	2,418	2,387	2,403	+0.13%	3,599,400	1兆1724億	-1.01%	13.23	1.13
05/27	2,436	2,436	2,394	2,400	-0.06%	2,641,800	1兆1709億	-1.26%	13.21	1.13
05/26	2,387	2,436	2,382	2,401	+1.27%	3,119,200	1兆1716億	-1.32%	13.22	1.13
05/25	2,376	2,389	2,368	2,371	-0.21%	1,869,800	1兆1570億	-2.71%	13.05	1.12
05/24	2,412	2,415	2,376	2,376	-1.41%	3,012,000	1兆1594億	-2.74%	13.08	1.12
05/23	2,415	2,425	2,397	2,410	+0.17%	3,014,800	1兆1760億	-1.47%	13.27	1.14
05/20	2,415	2,420	2,396	2,406	-0.02%	2,524,600	1兆1741億	-1.68%	13.25	1.13
05/19	2,378	2,409	2,370	2,407	-1.05%	2,966,600	1兆1743億	-1.74%	13.25	1.13
05/18	2,423	2,440	2,413	2,432	+1.1%	1,916,800	1兆1868億	-0.82%	13.39	1.15
05/17	2,415	2,417	2,399	2,406	-0.46%	1,406,800	1兆1738億	-1.94%	13.24	1.13
05/16	2,457	2,458	2,413	2,417	-0.6%	1,536,400	1兆1792億	-1.69%	13.3	1.14
05/13	2,391	2,436	2,389	2,431	+2.66%	2,544,400	1兆1863億	-1.26%	13.38	1.15
05/12	2,349	2,378	2,342	2,368	+0.17%	2,153,000	1兆1555億	-3.9%	13.04	1.12
05/11	2,350	2,393	2,342	2,364	-0.88%	2,456,000	1兆1536億	-4.29%	13.02	1.11
05/10	2,412	2,423	2,368	2,385	-2.01%	3,875,000	1兆1638億	-3.71%	13.13	1.12
05/09	2,488	2,494	2,434	2,434	-2.95%	2,609,400	1兆1877億	-2.01%	13.4	1.15
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

西日本旅客鉄道（9021）の株価チャート

2022/01/25～2022/06/22

株価推移

開示資料

決算

株式

チャート