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

2023/03/07

2022/10/11～2023/03/07

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
03/07	2,640	2,658	2,636	2,657	+0.85%	1,909,800	1兆2966億	+1.1%	14.63	1.25
03/06	2,648	2,653	2,630	2,635	+0.02%	1,770,800	1兆2856億	+0.17%	14.51	1.24
03/03	2,632	2,642	2,623	2,634	+0.44%	1,961,200	1兆2854億	0%	14.5	1.24
03/02	2,624	2,629	2,613	2,623	+0.36%	1,412,000	1兆2797億	-0.66%	14.44	1.24
03/01	2,635	2,635	2,606	2,613	-1.1%	1,825,400	1兆2751億	-1.28%	14.39	1.23
02/28	2,634	2,662	2,630	2,642	+0.06%	2,426,800	1兆2893億	-0.45%	14.55	1.24
02/27	2,628	2,641	2,610	2,641	+0.92%	1,574,200	1兆2885億	-0.7%	14.54	1.24
02/24	2,575	2,617	2,561	2,617	+2.11%	2,442,400	1兆2768億	-1.75%	14.41	1.23
02/22	2,592	2,600	2,558	2,563	-1.14%	2,362,800	1兆2505億	-3.92%	14.11	1.21
02/21	2,620	2,622	2,592	2,592	-1.82%	2,625,000	1兆2649億	-3.03%	14.27	1.22
02/20	2,618	2,648	2,607	2,640	+1.21%	2,035,800	1兆2883億	-1.31%	14.54	1.24
02/17	2,624	2,636	2,606	2,609	-0.67%	1,905,400	1兆2729億	-2.52%	14.36	1.23
02/16	2,618	2,635	2,611	2,626	+0.5%	1,838,400	1兆2814億	-1.98%	14.46	1.24
02/15	2,603	2,613	2,595	2,613	+0.56%	1,378,200	1兆2751億	-2.5%	14.39	1.23
02/14	2,608	2,616	2,596	2,599	-0.29%	1,472,400	1兆2680億	-3.22%	14.31	1.22
02/13	2,592	2,607	2,578	2,606	+0.56%	1,804,200	1兆2717億	-3.12%	14.35	1.23
02/10	2,613	2,618	2,588	2,592	-0.96%	2,339,400	1兆2646億	-3.91%	14.27	1.22
02/09	2,635	2,640	2,611	2,617	-0.68%	1,895,800	1兆2768億	-3.24%	14.41	1.23
02/08	2,632	2,638	2,602	2,635	0%	2,874,800	1兆2856億	-2.82%	14.51	1.24
02/07	2,679	2,687	2,634	2,635	-0.88%	2,095,600	1兆2856億	-3.14%	14.51	1.24
02/06	2,658	2,670	2,648	2,658	+0.49%	1,875,600	1兆2971億	-2.6%	14.63	1.25
02/03	2,648	2,654	2,633	2,645	-0.51%	2,929,000	1兆2907億	-3.36%	14.56	1.25
02/02	2,641	2,669	2,625	2,659	+1.16%	4,477,000	1兆2973億	-3.19%	14.64	1.25
02/01	2,668	2,685	2,621	2,628	-3.29%	8,943,600	1兆2824億	-4.54%	14.47	1.24
01/31	2,751	2,759	2,708	2,718	+0.33%	4,359,600	1兆3261億	-1.47%	14.96	1.28
01/30	2,759	2,765	2,701	2,709	-1.6%	4,336,400	1兆3217億	-1.9%	14.91	1.28
01/27	2,775	2,777	2,736	2,753	-0.97%	2,073,800	1兆3432億	-0.38%	15.15	1.3
01/26	2,794	2,807	2,773	2,780	-0.52%	1,622,800	1兆3564億	+0.49%	15.3	1.31
01/25	2,785	2,810	2,775	2,794	+0.58%	2,048,600	1兆3634億	+0.87%	15.38	1.32
01/24	2,763	2,778	2,745	2,778	+0.54%	2,606,600	1兆3556億	+0.11%	15.3	1.31
01/23	2,763	2,770	2,738	2,763	+0.53%	2,147,200	1兆3483億	-0.65%	15.21	1.3
01/20	2,732	2,751	2,704	2,749	+1.07%	2,210,800	1兆3412億	-1.31%	15.13	1.3
01/19	2,701	2,753	2,701	2,720	+0.46%	2,181,600	1兆3271億	-2.53%	14.97	1.28
01/18	2,666	2,717	2,648	2,707	+2.07%	2,530,000	1兆3210億	-3.18%	14.9	1.28
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

西日本旅客鉄道（9021）の株価チャート

2022/10/11～2023/03/07

株価推移

開示資料

決算

株式

チャート