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

2023/01/17

2022/08/19～2023/01/17

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
2023
01/17	2,672	2,686	2,652	2,652	-0.75%	1,893,600	1兆2941億	-5.35%	14.6	1.25
01/16	2,653	2,678	2,643	2,672	+0.09%	1,495,600	1兆3039億	-4.94%	14.71	1.26
01/13	2,674	2,682	2,660	2,670	+0.21%	2,020,400	1兆3027億	-5.27%	14.7	1.26
01/12	2,709	2,709	2,652	2,664	-2.06%	3,481,600	1兆3000億	-5.63%	14.67	1.26
01/11	2,749	2,767	2,720	2,720	-0.82%	1,880,200	1兆3273億	-3.85%	14.98	1.28
01/10	2,765	2,790	2,743	2,743	-0.6%	2,043,000	1兆3383億	-3.23%	15.1	1.29
01/06	2,764	2,772	2,754	2,759	-0.24%	1,472,200	1兆3464億	-2.82%	15.19	1.3
01/05	2,785	2,789	2,747	2,766	-1.39%	2,746,400	1兆3495億	-2.79%	15.23	1.3
01/04	2,856	2,866	2,804	2,805	-2.09%	1,948,000	1兆3686億	-1.67%	15.44	1.32
2022
12/30	2,829	2,876	2,825	2,865	+0.61%	1,448,200	1兆3978億	+0.37%	15.77	1.35
12/29	2,867	2,881	2,840	2,847	-0.68%	1,706,200	1兆3893億	-0.21%	15.68	1.34
12/28	2,881	2,895	2,845	2,867	-0.43%	2,071,000	1兆3988億	+0.51%	15.78	1.35
12/27	2,843	2,919	2,833	2,879	+2.44%	3,283,600	1兆4049億	+0.95%	15.85	1.36
12/26	2,785	2,816	2,783	2,811	+1.7%	1,290,800	1兆3715億	-1.35%	15.47	1.32
12/23	2,771	2,784	2,763	2,764	-0.66%	1,140,200	1兆3485億	-3.04%	15.22	1.3
12/22	2,785	2,809	2,774	2,782	+0.04%	1,582,000	1兆3576億	-2.49%	15.32	1.31
12/21	2,792	2,807	2,757	2,781	-1.51%	3,556,000	1兆3571億	-2.46%	15.31	1.31
12/20	2,885	2,903	2,802	2,824	-1.71%	3,167,600	1兆3778億	-0.96%	15.55	1.33
12/19	2,900	2,910	2,871	2,873	-1.93%	1,857,400	1兆4017億	+0.82%	15.82	1.35
12/16	2,914	2,938	2,898	2,929	+0.33%	4,111,000	1兆4293億	+2.95%	16.13	1.38
12/15	2,890	2,924	2,880	2,920	+2.13%	3,877,800	1兆4247億	+2.76%	16.07	1.38
12/14	2,854	2,873	2,841	2,859	-0.9%	1,931,400	1兆3949億	+0.72%	15.74	1.35
12/13	2,894	2,898	2,871	2,885	+0.47%	1,348,800	1兆4076億	+1.57%	15.88	1.36
12/12	2,863	2,878	2,847	2,871	+0.6%	1,533,800	1兆4010億	+1.02%	15.81	1.35
12/09	2,865	2,894	2,851	2,854	-0.28%	1,889,800	1兆3927億	+0.39%	15.71	1.34
12/08	2,836	2,862	2,824	2,862	+0.46%	1,528,400	1兆3966億	+0.6%	15.76	1.35
12/07	2,804	2,864	2,800	2,849	+1.64%	1,979,200	1兆3903億	+0.04%	15.69	1.34
12/06	2,801	2,812	2,776	2,803	-0.41%	1,882,000	1兆3678億	-1.72%	15.43	1.32
12/05	2,827	2,835	2,801	2,815	-0.64%	1,976,000	1兆3734億	-1.42%	15.5	1.33
12/02	2,876	2,876	2,827	2,833	-1.58%	2,301,800	1兆3822億	-0.86%	15.6	1.33
12/01	2,900	2,933	2,872	2,878	-1.37%	4,053,600	1兆4044億	+0.7%	15.85	1.36
11/30	2,925	2,949	2,895	2,918	-0.07%	4,060,600	1兆4239億	+2.1%	16.07	1.37
11/29	2,873	2,922	2,852	2,920	+2.12%	3,243,400	1兆4249億	+2.24%	16.08	1.38
11/28	2,866	2,874	2,836	2,860	+0.21%	1,785,000	1兆3954億	+0.12%	15.74	1.35
11/25	2,827	2,872	2,818	2,854	+0.96%	2,257,600	1兆3925億	-0.3%	15.71	1.34
11/24	2,865	2,875	2,826	2,827	-0.6%	2,594,600	1兆3793億	-1.45%	15.56	1.33
11/22	2,845	2,859	2,823	2,844	+0.62%	2,434,600	1兆3876億	-1.1%	15.66	1.34
11/21	2,835	2,862	2,807	2,826	-0.02%	1,763,000	1兆3790億	-1.81%	15.56	1.33
11/18	2,839	2,860	2,814	2,827	-0.46%	1,769,400	1兆3793億	-1.89%	15.56	1.33
11/17	2,741	2,846	2,741	2,840	+3.86%	3,479,400	1兆3856億	-1.54%	15.63	1.34
11/16	2,765	2,772	2,707	2,734	-1.17%	2,848,200	1兆3342億	-5.33%	15.05	1.29
11/15	2,800	2,803	2,756	2,767	-0.43%	1,810,400	1兆3500億	-4.37%	15.23	1.3
11/14	2,800	2,812	2,763	2,779	-0.25%	2,898,200	1兆3559億	-4.06%	15.3	1.31
11/11	2,855	2,861	2,754	2,786	-1.68%	3,955,000	1兆3593億	-3.82%	15.34	1.31
11/10	2,822	2,875	2,817	2,833	-0.02%	2,956,800	1兆3825億	-2.18%	15.6	1.33
11/09	2,904	2,909	2,820	2,834	-2.43%	3,616,200	1兆3827億	-2.12%	15.6	1.34
11/08	2,933	2,952	2,904	2,904	-0.79%	2,607,800	1兆4171億	+0.48%	15.99	1.37
11/07	2,903	2,935	2,900	2,927	+0.65%	2,274,800	1兆4283億	+1.46%	16.12	1.38
11/04	2,909	2,926	2,868	2,908	+0.45%	3,432,400	1兆4191億	+0.97%	16.01	1.37
11/02	2,956	2,956	2,883	2,895	-1.61%	5,398,800	1兆4127億	+0.7%	15.94	1.36
11/01	2,901	2,946	2,887	2,943	-0.27%	3,308,600	1兆4359億	+2.45%	16.2	1.39
10/31	2,890	2,951	2,881	2,951	+2.22%	4,152,000	1兆4398億	+2.91%	16.24	1.39
10/28	2,870	2,902	2,862	2,887	+0.72%	7,679,400	1兆4086億	+0.82%	15.89	1.36
10/27	2,880	2,911	2,866	2,866	+0.49%	3,855,000	1兆3986億	+0.24%	15.78	1.35
10/26	2,895	2,916	2,852	2,852	-0.83%	2,439,800	1兆3917億	-0.24%	15.7	1.34
10/25	2,876	2,905	2,852	2,876	+0.4%	2,734,800	1兆4034億	+0.56%	15.83	1.36
10/24	2,937	2,943	2,861	2,865	-2.15%	3,571,200	1兆3978億	+0.19%	15.77	1.35
10/21	3,000	3,008	2,927	2,928	-2.85%	3,913,200	1兆4286億	+2.43%	16.12	1.38
10/20	3,002	3,025	2,991	3,014	+0.45%	3,216,000	1兆4705億	+5.55%	16.59	1.42
10/19	2,987	3,009	2,973	3,000	+0.42%	2,377,200	1兆4640億	+5.45%	16.52	1.41
10/18	2,978	3,038	2,960	2,988	+1.88%	6,324,600	1兆4579億	+5.53%	16.45	1.41
10/17	2,924	2,956	2,913	2,933	+1.05%	2,527,400	1兆4310億	+4.03%	16.15	1.38
10/14	2,915	2,928	2,879	2,902	+0.42%	2,773,600	1兆4161億	+3.35%	15.98	1.37
10/13	2,947	2,964	2,889	2,890	-1.85%	4,670,600	1兆4103億	+3.32%	15.91	1.36
10/12	2,900	2,960	2,864	2,945	+2.69%	5,870,000	1兆4369億	+5.65%	16.21	1.39
10/11	2,841	2,881	2,841	2,868	+1.13%	4,509,000	1兆3993億	+3.26%	15.79	1.35
10/07	2,770	2,852	2,767	2,836	+1.81%	3,434,000	1兆3837億	+2.36%	15.61	1.34
10/06	2,777	2,804	2,769	2,785	+0.14%	2,236,400	1兆3590億	+0.72%	15.33	1.31
10/05	2,810	2,830	2,773	2,781	-0.36%	2,606,400	1兆3571億	+0.76%	15.31	1.31
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

西日本旅客鉄道（9021）の株価チャート

2022/08/19～2023/01/17

株価推移

開示資料

決算

株式

チャート