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

2023/08/10

2023/03/17～2023/08/10

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
08/10	3,039	3,083	3,028	3,082	+2.34%	3,572,000	1兆5040億	+5.73%	15.21	1.36
08/09	2,989	3,046	2,973	3,012	+0.8%	3,056,800	1兆4696億	+3.56%	14.86	1.32
08/08	2,947	2,990	2,940	2,988	+1.96%	2,903,800	1兆4579億	+2.77%	14.74	1.31
08/07	2,918	2,935	2,896	2,930	+0.39%	1,350,000	1兆4298億	+0.79%	14.46	1.29
08/04	2,900	2,926	2,896	2,919	+0.03%	1,849,200	1兆4242億	+0.29%	14.4	1.28
08/03	2,938	2,954	2,915	2,918	-1.5%	2,779,000	1兆4237億	+0.12%	14.4	1.28
08/02	2,950	2,999	2,944	2,962	+0.42%	5,380,200	1兆4454億	+1.47%	14.62	1.3
08/01	2,929	2,950	2,918	2,950	+0.96%	2,521,000	1兆4393億	+0.98%	14.56	1.3
07/31	2,923	2,948	2,907	2,922	+1.07%	2,672,000	1兆4257億	-0.05%	14.42	1.29
07/28	2,862	2,900	2,852	2,891	+0.24%	2,620,000	1兆4105億	-1.25%	14.27	1.27
07/27	2,875	2,885	2,862	2,884	+0.68%	1,987,000	1兆4071億	-1.69%	14.23	1.27
07/26	2,860	2,867	2,833	2,864	0%	2,600,400	1兆3976億	-2.52%	14.13	1.26
07/25	2,870	2,872	2,857	2,864	+0.12%	1,673,800	1兆3976億	-2.65%	14.13	1.26
07/24	2,863	2,878	2,856	2,861	+0.16%	1,912,600	1兆3959億	-2.9%	14.12	1.26
07/21	2,877	2,879	2,852	2,856	-1.09%	2,901,400	1兆3937億	-3.22%	14.1	1.26
07/20	2,888	2,900	2,874	2,888	+0.5%	2,248,200	1兆4091億	-2.32%	14.25	1.27
07/19	2,859	2,874	2,842	2,873	+1.57%	2,272,800	1兆4020億	-2.97%	14.18	1.26
07/18	2,860	2,872	2,825	2,829	-1.43%	2,678,600	1兆3803億	-4.6%	13.96	1.24
07/14	2,914	2,930	2,870	2,870	-1.51%	2,599,000	1兆4003億	-3.45%	14.16	1.26
07/13	2,920	2,920	2,891	2,914	-0.38%	2,191,200	1兆4217億	-2.13%	14.38	1.28
07/12	2,940	2,945	2,918	2,925	+0.24%	1,530,200	1兆4271億	-1.86%	14.43	1.29
07/11	2,925	2,938	2,909	2,918	+0.15%	1,727,600	1兆4237億	-2.16%	14.4	1.28
07/10	2,931	2,932	2,906	2,913	-0.29%	2,106,400	1兆4215億	-2.38%	14.38	1.28
07/07	2,925	2,956	2,906	2,922	0%	2,161,400	1兆4257億	-2.16%	14.42	1.29
07/06	2,935	2,948	2,906	2,922	+0.05%	2,413,200	1兆4257億	-2.16%	14.42	1.29
07/05	2,965	2,969	2,919	2,920	-1.75%	3,627,800	1兆4249億	-2.18%	14.41	1.28
07/04	2,998	3,007	2,972	2,972	-1.03%	2,030,400	1兆4503億	-0.44%	14.67	1.31
07/03	3,005	3,017	2,997	3,003	+0.27%	1,878,600	1兆4654億	+0.64%	14.82	1.32
06/30	3,012	3,023	2,979	2,995	-0.96%	2,702,800	1兆4615億	+0.4%	14.78	1.32
06/29	3,039	3,064	3,015	3,024	-0.36%	1,876,800	1兆4757億	+1.37%	14.92	1.33
06/28	3,008	3,035	3,002	3,035	+0.7%	2,093,800	1兆4810億	+1.88%	14.98	1.34
06/27	3,015	3,028	2,996	3,014	+0.65%	1,741,400	1兆4708億	+1.24%	14.88	1.33
06/26	3,032	3,035	2,970	2,995	-1.22%	2,105,200	1兆4613億	+0.55%	14.78	1.32
06/23	3,026	3,058	3,012	3,032	+0.2%	2,302,400	1兆4793億	+1.63%	14.96	1.33
06/22	3,027	3,061	3,015	3,026	+0.15%	2,131,000	1兆4764億	+1.42%	14.93	1.33
06/21	2,956	3,023	2,956	3,021	+2.2%	2,695,000	1兆4742億	+1.17%	14.91	1.33
06/20	2,960	2,968	2,941	2,956	-0.61%	1,852,800	1兆4425億	-1.2%	14.59	1.3
06/19	2,994	2,994	2,956	2,974	-0.08%	1,675,200	1兆4513億	-0.77%	14.68	1.31
06/16	2,975	2,980	2,952	2,977	-0.32%	3,140,600	1兆4525億	-0.82%	14.69	1.31
06/15	3,003	3,017	2,986	2,986	-0.76%	2,123,200	1兆4571億	-0.6%	14.74	1.31
06/14	2,987	3,016	2,980	3,009	+0.91%	1,960,400	1兆4684億	+0.1%	14.85	1.32
06/13	2,993	3,017	2,976	2,982	-0.52%	2,431,600	1兆4552億	-0.8%	14.72	1.31
06/12	2,982	3,000	2,965	2,998	+0.13%	1,987,800	1兆4627億	-0.32%	14.79	1.32
06/09	2,984	3,000	2,968	2,994	0%	2,531,200	1兆4608億	-0.48%	14.77	1.32
06/08	2,981	3,026	2,977	2,994	+1.01%	2,551,200	1兆4608億	-0.45%	14.77	1.32
06/07	2,980	3,000	2,945	2,964	-0.5%	3,346,000	1兆4461億	-1.45%	14.63	1.3
06/06	2,950	2,981	2,930	2,979	+0.98%	2,131,000	1兆4535億	-0.91%	14.7	1.31
06/05	2,946	2,950	2,928	2,950	+0.87%	1,993,800	1兆4393億	-1.81%	14.56	1.3
06/02	2,910	2,925	2,896	2,924	+0.48%	1,892,600	1兆4269億	-2.7%	14.43	1.29
06/01	2,921	2,946	2,901	2,910	-0.36%	2,129,600	1兆4200億	-3.23%	14.36	1.28
05/31	2,925	2,936	2,899	2,921	-0.97%	5,194,000	1兆4252億	-2.97%	14.41	1.28
05/30	2,974	2,978	2,919	2,949	-1.04%	2,180,800	1兆4391億	-1.99%	14.55	1.3
05/29	2,999	3,003	2,974	2,980	-0.38%	1,689,200	1兆4542億	-0.9%	14.71	1.31
05/26	2,949	3,005	2,943	2,992	+2.17%	2,657,000	1兆4598億	-0.45%	14.76	1.32
05/25	2,950	2,979	2,927	2,928	-1.4%	2,862,400	1兆4288億	-2.43%	14.45	1.29
05/24	3,049	3,051	2,968	2,970	-2.66%	3,815,000	1兆4491億	-0.95%	14.66	1.31
05/23	3,100	3,104	3,031	3,051	-1.94%	3,626,400	1兆4886億	+1.96%	15.06	1.34
05/22	3,043	3,114	3,041	3,111	+2.44%	2,719,000	1兆5181億	+4.29%	15.35	1.37
05/19	3,096	3,103	3,029	3,037	-2.24%	3,821,000	1兆4820億	+2.19%	14.99	1.34
05/18	3,171	3,175	3,102	3,107	-1.62%	4,574,000	1兆5159億	+4.88%	15.33	1.37
05/17	3,095	3,158	3,090	3,158	+2%	3,318,200	1兆5408億	+7.03%	15.58	1.39
05/16	3,072	3,096	3,058	3,096	+1.06%	2,972,600	1兆5106億	+5.47%	15.28	1.36
05/15	3,078	3,084	3,050	3,063	-0.08%	2,740,200	1兆4947億	+4.83%	15.12	1.35
05/12	3,038	3,075	3,022	3,066	+1.52%	3,901,000	1兆4959億	+5.34%	15.13	1.35
05/11	3,001	3,029	2,997	3,020	+0.53%	2,046,200	1兆4735億	+4.12%	14.9	1.33
05/10	3,018	3,027	2,998	3,004	-0.22%	3,001,400	1兆4657億	+3.93%	14.82	1.32
05/09	3,029	3,038	3,002	3,010	-0.35%	2,263,600	1兆4688億	+4.55%	14.86	1.32
05/08	2,980	3,028	2,970	3,021	+1.56%	4,201,400	1兆4740億	+5.32%	14.91	1.33
05/02	2,997	2,998	2,958	2,974	-0.68%	3,808,800	1兆4513億	+4.1%	14.68	1.31
05/01	2,950	2,997	2,948	2,995	+1.66%	5,832,200	1兆4613億	+5.22%	14.78	1.32
04/28	2,950	2,952	2,907	2,946	+0.48%	3,424,400	1兆4374億	+3.9%	14.54	1.3
04/27	2,952	2,974	2,916	2,932	-1.45%	3,487,800	1兆4305億	+3.84%	14.47	1.29
04/26	2,968	3,006	2,947	2,975	+0.02%	3,607,600	1兆4515億	+5.78%	14.68	1.31
04/25	2,976	3,008	2,971	2,974	+0.03%	4,587,000	1兆4513億	+6.25%	14.68	1.31
04/24	2,943	2,986	2,939	2,973	+2.2%	4,007,600	1兆4508億	+6.75%	14.67	1.31
04/21	2,903	2,917	2,889	2,909	+0.28%	1,589,400	1兆4196億	+4.87%	14.36	1.28
04/20	2,912	2,937	2,901	2,901	-0.8%	2,926,800	1兆4156億	+5.03%	14.32	1.28
04/19	2,906	2,933	2,893	2,925	+1.35%	3,426,000	1兆4271億	+6.23%	14.43	1.29
04/18	2,850	2,895	2,844	2,886	+1.33%	3,161,600	1兆4081億	+5.12%	14.24	1.27
04/17	2,850	2,863	2,830	2,848	+0.62%	2,296,800	1兆3895億	+4%	14.05	1.25
04/14	2,830	2,835	2,813	2,830	+0.18%	2,633,800	1兆3810億	+3.59%	13.97	1.24
04/13	2,824	2,828	2,801	2,825	+0.16%	1,907,000	1兆3786億	+3.52%	13.94	1.24
04/12	2,818	2,833	2,808	2,821	+0.57%	2,662,400	1兆3764億	+3.5%	13.92	1.24
04/11	2,819	2,827	2,800	2,805	-0.21%	2,128,600	1兆3686億	+3.18%	13.84	1.23
04/10	2,778	2,842	2,771	2,811	+1.54%	3,264,600	1兆3715億	+3.63%	13.87	1.24
04/07	2,771	2,794	2,764	2,768	-0.11%	1,334,400	1兆3507億	+2.33%	13.66	1.22
04/06	2,771	2,787	2,759	2,771	-0.27%	1,984,600	1兆3522億	+2.67%	13.68	1.22
04/05	2,803	2,805	2,766	2,779	-0.73%	2,354,600	1兆3559億	+3.21%	13.71	1.22
04/04	2,782	2,799	2,770	2,799	+0.86%	3,408,600	1兆3659億	+4.17%	13.81	1.23
04/03	2,739	2,778	2,738	2,775	+1.7%	2,877,200	1兆3542億	+3.51%	13.7	1.22
03/31	2,735	2,745	2,709	2,729	-0.05%	2,783,000	1兆3315億	+2.04%	15.02	1.29
03/30	2,704	2,732	2,694	2,730	-0.55%	3,392,200	1兆3322億	+2.32%	15.03	1.29
03/29	2,713	2,746	2,711	2,745	+1.5%	6,142,600	1兆3395億	+3.12%	15.11	1.29
03/28	2,715	2,734	2,683	2,705	-0.53%	3,512,000	1兆3198億	+1.75%	14.89	1.27
03/27	2,670	2,739	2,667	2,719	+2.62%	5,194,800	1兆3268億	+2.45%	14.97	1.28
03/24	2,649	2,656	2,632	2,650	-0.17%	2,099,400	1兆2929億	-0.02%	14.59	1.25
03/23	2,652	2,679	2,640	2,654	+0.04%	2,238,400	1兆2951億	+0.19%	14.61	1.25
03/22	2,658	2,689	2,648	2,653	+0.95%	2,281,000	1兆2946億	+0.23%	14.61	1.25
03/20	2,688	2,688	2,628	2,628	-2.2%	2,128,400	1兆2824億	-0.64%	14.47	1.24
03/17	2,628	2,695	2,628	2,687	+2.58%	3,514,600	1兆3112億	+1.66%	14.79	1.27

西日本旅客鉄道（9021）の株価チャート

2023/03/17～2023/08/10

株価推移

開示資料

決算

株式

チャート