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

2022/10/04

2022/05/12～2022/10/04

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
10/04	2,777	2,810	2,748	2,791	+2.37%	2,558,400	1兆3620億	+1.38%	15.37	1.32
10/03	2,748	2,772	2,683	2,727	-1.57%	2,840,200	1兆3305億	-0.75%	15.01	1.28
09/30	2,776	2,797	2,755	2,770	-1.42%	3,084,000	1兆3517億	+0.98%	15.25	1.31
09/29	2,754	2,811	2,716	2,810	+1.44%	3,564,600	1兆3712億	+2.67%	15.47	1.32
09/28	2,804	2,805	2,732	2,770	-1.95%	3,372,200	1兆3517億	+1.5%	15.25	1.31
09/27	2,803	2,835	2,761	2,825	+0.11%	2,868,200	1兆3786億	+3.75%	15.55	1.33
09/26	2,863	2,883	2,822	2,822	-0.69%	3,151,400	1兆3771億	+4.02%	15.54	1.33
09/22	2,788	2,849	2,768	2,842	+1.32%	2,590,800	1兆3866億	+5.09%	15.64	1.34
09/21	2,850	2,850	2,796	2,805	-1.85%	2,297,600	1兆3686億	+4.06%	15.44	1.32
09/20	2,862	2,879	2,828	2,858	-0.17%	2,462,000	1兆3944億	+6.35%	15.73	1.35
09/16	2,868	2,892	2,842	2,863	-0.38%	3,147,000	1兆3969億	+6.89%	15.76	1.35
09/15	2,832	2,911	2,814	2,874	+1.32%	4,471,200	1兆4022億	+7.66%	15.82	1.35
09/14	2,784	2,854	2,782	2,836	+0.07%	3,451,800	1兆3839億	+6.7%	15.61	1.34
09/13	2,778	2,845	2,776	2,834	+2.55%	4,371,600	1兆3830億	+7.02%	15.6	1.34
09/12	2,720	2,764	2,713	2,764	+3.37%	4,112,000	1兆3485億	+4.76%	15.22	1.3
09/09	2,677	2,695	2,668	2,674	-0.39%	2,885,400	1兆3046億	+1.62%	14.72	1.26
09/08	2,669	2,705	2,653	2,684	+1.53%	2,574,400	1兆3098億	+2.21%	14.78	1.26
09/07	2,624	2,646	2,606	2,644	+0.23%	1,847,000	1兆2900億	+0.86%	14.55	1.25
09/06	2,639	2,658	2,627	2,638	-0.32%	1,636,000	1兆2871億	+0.9%	14.52	1.24
09/05	2,682	2,682	2,638	2,646	-1.34%	1,768,000	1兆2912億	+1.46%	14.57	1.25
09/02	2,686	2,694	2,664	2,682	-0.45%	1,742,800	1兆3088億	+3.15%	14.77	1.26
09/01	2,675	2,707	2,669	2,694	-0.81%	3,032,000	1兆3146億	+4.06%	14.83	1.27
08/31	2,655	2,730	2,628	2,716	+1.86%	5,061,600	1兆3254億	+5.31%	14.95	1.28
08/30	2,611	2,677	2,610	2,667	+2.32%	4,141,200	1兆3012億	+3.92%	14.68	1.26
08/29	2,615	2,623	2,597	2,606	-0.7%	1,673,600	1兆2717億	+1.96%	14.35	1.23
08/26	2,620	2,630	2,611	2,625	+0.17%	1,277,000	1兆2807億	+3.04%	14.45	1.24
08/25	2,624	2,625	2,598	2,620	-0.36%	1,279,400	1兆2785億	+3.27%	14.43	1.23
08/24	2,640	2,658	2,602	2,630	+0.29%	2,815,400	1兆2832億	+4.02%	14.48	1.24
08/23	2,596	2,624	2,578	2,622	+0.94%	3,308,000	1兆2795億	+4.13%	14.44	1.24
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

西日本旅客鉄道（9021）の株価チャート

2022/05/12～2022/10/04

株価推移

開示資料

決算

株式

チャート