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

2022/08/22

2022/03/28～2022/08/22

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
08/22	2,587	2,604	2,576	2,598	+0.12%	1,493,000	1兆2675億	+3.61%	14.3	1.22
08/19	2,581	2,602	2,576	2,595	-0.13%	1,035,200	1兆2661億	+3.86%	14.28	1.22
08/18	2,603	2,627	2,591	2,598	-0.31%	1,767,600	1兆2678億	+4.38%	14.3	1.22
08/17	2,605	2,610	2,579	2,606	-0.19%	2,735,800	1兆2717億	+5.08%	14.35	1.23
08/16	2,637	2,641	2,607	2,611	-0.8%	1,694,800	1兆2741億	+5.62%	14.38	1.23
08/15	2,644	2,674	2,616	2,632	-0.09%	3,390,600	1兆2844億	+6.95%	14.49	1.24
08/12	2,615	2,635	2,592	2,635	+1.56%	4,001,000	1兆2856億	+7.57%	14.51	1.24
08/10	2,600	2,605	2,581	2,594	+0.27%	1,972,000	1兆2658億	+6.36%	14.28	1.22
08/09	2,592	2,613	2,571	2,587	-0.06%	2,588,000	1兆2624億	+6.37%	14.24	1.22
08/08	2,586	2,599	2,573	2,589	+0.27%	1,843,800	1兆2631億	+6.65%	14.25	1.22
08/05	2,555	2,605	2,555	2,582	+1.29%	3,306,800	1兆2597億	+6.63%	14.21	1.22
08/04	2,550	2,614	2,546	2,549	-0.64%	4,121,000	1兆2436億	+5.4%	14.03	1.2
08/03	2,521	2,605	2,517	2,565	+3.47%	8,777,200	1兆2517億	+6.12%	14.12	1.21
08/02	2,475	2,495	2,451	2,479	+0.08%	3,158,600	1兆2097億	+2.69%	13.65	1.17
08/01	2,426	2,480	2,403	2,477	+1.68%	3,987,600	1兆2087億	+2.61%	13.64	1.17
07/29	2,415	2,438	2,407	2,436	+0.95%	2,247,000	1兆1887億	+0.87%	13.41	1.15
07/28	2,448	2,448	2,408	2,413	-1.15%	2,304,000	1兆1775億	-0.17%	13.29	1.14
07/27	2,410	2,448	2,410	2,441	+1.5%	2,268,800	1兆1912億	+0.95%	13.44	1.15
07/26	2,435	2,457	2,405	2,405	-0.41%	2,806,000	1兆1736億	-0.58%	13.24	1.13
07/25	2,358	2,415	2,357	2,415	+2.22%	3,464,800	1兆1785億	-0.08%	13.3	1.14
07/22	2,373	2,375	2,350	2,363	-0.71%	2,151,600	1兆1529億	-2.21%	13.01	1.11
07/21	2,394	2,398	2,368	2,380	-0.77%	2,147,200	1兆1612億	-1.51%	13.1	1.12
07/20	2,394	2,406	2,387	2,398	+1.12%	2,545,000	1兆1702億	-0.75%	13.2	1.13
07/19	2,375	2,376	2,352	2,372	+0.38%	1,580,000	1兆1572億	-1.88%	13.06	1.12
07/15	2,355	2,368	2,341	2,363	0%	1,830,600	1兆1529億	-2.46%	13.01	1.11
07/14	2,370	2,389	2,360	2,363	-0.53%	1,985,400	1兆1529億	-2.7%	13.01	1.11
07/13	2,375	2,403	2,368	2,375	+0.06%	1,762,800	1兆1590億	-2.42%	13.08	1.12
07/12	2,400	2,401	2,358	2,374	-0.92%	2,273,400	1兆1582億	-2.73%	13.07	1.12
07/11	2,360	2,406	2,348	2,396	+2.2%	3,348,200	1兆1690億	-2.06%	13.19	1.13
07/08	2,348	2,358	2,321	2,344	+0.26%	3,932,600	1兆1438億	-4.37%	12.91	1.1
07/07	2,381	2,392	2,308	2,338	-1.52%	5,782,800	1兆1409億	-4.77%	12.87	1.1
07/06	2,406	2,418	2,367	2,374	-1.98%	3,302,600	1兆1585億	-3.46%	13.07	1.12
07/05	2,465	2,468	2,410	2,422	-1.44%	2,889,800	1兆1819億	-1.62%	13.34	1.14
07/04	2,495	2,512	2,446	2,458	+0.2%	2,870,400	1兆1992億	-0.1%	13.53	1.16
07/01	2,497	2,503	2,440	2,453	-1.72%	3,305,200	1兆1968億	-0.22%	13.5	1.16
06/30	2,505	2,527	2,482	2,496	-0.95%	3,461,600	1兆2178億	+1.61%	13.74	1.18
06/29	2,495	2,531	2,490	2,520	+0.38%	3,425,400	1兆2295億	+2.75%	13.87	1.19
06/28	2,490	2,514	2,486	2,510	+1.46%	2,203,400	1兆2248億	+2.62%	13.82	1.18
06/27	2,515	2,515	2,468	2,474	-0.66%	2,163,200	1兆2073億	+1.35%	13.62	1.17
06/24	2,500	2,508	2,476	2,491	+0.04%	2,290,000	1兆2153億	+2.15%	13.71	1.17
06/23	2,476	2,515	2,476	2,490	+1.84%	3,073,800	1兆2148億	+2.24%	13.71	1.17
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

西日本旅客鉄道（9021）の株価チャート

2022/03/28～2022/08/22

株価推移

開示資料

決算

株式

チャート