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

2024/01/24

2023/08/28～2024/01/24

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
2024
01/24	3,043	3,060	3,019	3,028	-0.87%	1,476,000	1兆4774億	+1.36%	14.94	1.33
01/23	3,080	3,081	3,046	3,054	-0.86%	1,842,800	1兆4903億	+2.35%	15.07	1.34
01/22	3,030	3,081	3,015	3,081	+1.68%	1,553,400	1兆5032億	+3.34%	15.2	1.36
01/19	3,055	3,064	3,013	3,030	-0.23%	2,082,200	1兆4784億	+1.8%	14.95	1.33
01/18	3,102	3,102	3,037	3,037	-2.33%	1,887,000	1兆4818億	+2.14%	14.99	1.34
01/17	3,115	3,144	3,101	3,109	+0.58%	2,333,400	1兆5172億	+4.72%	15.34	1.37
01/16	3,100	3,117	3,080	3,091	+0.21%	2,261,800	1兆5084億	+4.32%	15.26	1.36
01/15	3,089	3,100	3,066	3,085	+0.54%	2,322,200	1兆5052億	+4.31%	15.22	1.36
01/12	3,061	3,089	3,040	3,068	+0.44%	1,973,000	1兆4971億	+4%	15.14	1.35
01/11	3,058	3,060	3,029	3,055	+0.48%	2,733,600	1兆4906億	+3.75%	15.08	1.34
01/10	3,023	3,049	3,009	3,040	+0.61%	2,169,200	1兆4835億	+3.47%	15	1.34
01/09	3,022	3,037	2,999	3,022	-0.08%	2,159,600	1兆4745億	+2.98%	14.91	1.33
01/05	2,972	3,027	2,971	3,024	+1.77%	2,297,200	1兆4757億	+3.28%	14.92	1.33
01/04	2,928	2,974	2,899	2,972	+1.05%	1,761,600	1兆4501億	+1.62%	14.67	1.31
2023
12/29	2,923	2,953	2,920	2,941	+0.84%	1,585,400	1兆4349億	+0.6%	14.51	1.29
12/28	2,896	2,919	2,891	2,916	+0.03%	999,200	1兆4230億	-0.24%	14.39	1.28
12/27	2,880	2,916	2,871	2,915	+1.27%	1,857,400	1兆4225億	-0.38%	14.39	1.28
12/26	2,896	2,899	2,863	2,879	-0.69%	1,580,400	1兆4047億	-1.72%	14.21	1.27
12/25	2,903	2,906	2,889	2,899	+0.14%	709,400	1兆4144億	-1.14%	14.31	1.28
12/22	2,898	2,911	2,886	2,895	+0.24%	931,000	1兆4125億	-1.38%	14.29	1.27
12/21	2,861	2,895	2,854	2,888	+0.5%	1,557,200	1兆4091億	-1.62%	14.25	1.27
12/20	2,878	2,917	2,873	2,873	-0.47%	2,002,600	1兆4020億	-2.18%	14.18	1.26
12/19	2,895	2,910	2,860	2,887	-1.3%	2,470,400	1兆4086億	-1.79%	14.25	1.27
12/18	2,944	2,945	2,890	2,925	-1.08%	1,844,600	1兆4271億	-0.59%	14.43	1.29
12/15	2,975	2,976	2,938	2,957	-0.54%	1,983,200	1兆4427億	+0.49%	14.59	1.3
12/14	2,983	2,989	2,956	2,973	+0.22%	1,702,200	1兆4505億	+1.07%	14.67	1.31
12/13	2,975	2,992	2,953	2,966	+0.14%	1,915,000	1兆4474億	+0.99%	14.64	1.3
12/12	2,975	2,979	2,952	2,962	-0.07%	1,323,800	1兆4454億	+0.89%	14.62	1.3
12/11	2,960	2,978	2,944	2,964	+1.06%	1,922,400	1兆4464億	+0.85%	14.63	1.3
12/08	2,955	2,966	2,915	2,933	-0.78%	2,511,400	1兆4313億	-0.34%	14.48	1.29
12/07	2,935	2,978	2,930	2,956	+0.75%	4,338,800	1兆4425億	+0.31%	14.59	1.3
12/06	2,914	2,940	2,903	2,934	+0.36%	1,560,600	1兆4318億	-0.31%	14.48	1.29
12/05	2,903	2,929	2,900	2,924	+0.83%	1,733,600	1兆4266億	-0.53%	14.43	1.29
12/04	2,897	2,913	2,878	2,900	-0.55%	1,832,200	1兆4149億	-1.28%	14.31	1.28
12/01	2,930	2,932	2,893	2,916	-0.27%	2,055,800	1兆4227億	-0.63%	14.39	1.28
11/30	2,868	2,936	2,838	2,924	+1.09%	9,153,400	1兆4266億	-0.22%	14.43	1.29
11/29	2,909	2,912	2,889	2,892	-1.09%	1,778,400	1兆4113億	-1.16%	14.27	1.27
11/28	2,941	2,942	2,911	2,924	-0.17%	1,657,200	1兆4269億	+0.07%	14.43	1.29
11/27	2,966	2,968	2,916	2,929	-0.78%	1,755,400	1兆4293億	+0.38%	14.46	1.29
11/24	2,998	2,998	2,951	2,952	-1.45%	2,009,000	1兆4405億	+1.3%	14.57	1.3
11/22	2,993	3,023	2,986	2,996	+0.08%	1,929,600	1兆4618億	+2.97%	14.78	1.32
11/21	2,940	3,003	2,935	2,993	+1.77%	2,912,400	1兆4605億	+3.28%	14.77	1.32
11/20	2,971	2,980	2,936	2,941	-1.13%	1,737,400	1兆4352億	+1.8%	14.51	1.29
11/17	2,910	2,975	2,903	2,975	+2.52%	2,940,200	1兆4515億	+3.14%	14.68	1.31
11/16	2,929	2,933	2,896	2,902	-1.31%	2,190,600	1兆4159億	+0.78%	14.32	1.28
11/15	2,932	2,953	2,912	2,940	+0.44%	2,341,200	1兆4347億	+2.15%	14.51	1.29
11/14	2,938	2,940	2,921	2,927	-0.37%	1,845,000	1兆4283億	+1.74%	14.45	1.29
11/13	2,950	2,960	2,929	2,938	-0.27%	1,253,400	1兆4337億	+2.16%	14.5	1.29
11/10	2,916	2,946	2,898	2,946	+0.82%	1,950,400	1兆4376億	+2.47%	14.54	1.3
11/09	2,878	2,925	2,862	2,922	+1.35%	1,823,600	1兆4259億	+1.67%	14.42	1.29
11/08	2,939	2,943	2,873	2,883	-1.89%	2,600,400	1兆4069億	+0.28%	14.23	1.27
11/07	3,018	3,028	2,939	2,939	-3.12%	3,409,400	1兆4339億	+1.96%	14.5	1.29
11/06	3,052	3,052	3,005	3,033	-0.64%	3,373,800	1兆4801億	+4.98%	14.97	1.33
11/02	3,050	3,092	3,037	3,053	+0.64%	3,658,800	1兆4896億	+5.51%	15.07	1.34
11/01	2,967	3,050	2,950	3,033	+5.57%	8,716,200	1兆4801億	+4.55%	14.97	1.33
10/31	2,855	2,885	2,841	2,873	+1.66%	2,879,400	1兆4020億	-1.31%	14.18	1.26
10/30	2,845	2,855	2,814	2,826	-1.45%	5,890,600	1兆3790億	-3.42%	13.95	1.24
10/27	2,838	2,876	2,825	2,868	+1.41%	2,610,000	1兆3993億	-2.57%	14.15	1.26
10/26	2,811	2,836	2,796	2,828	+0.44%	2,383,400	1兆3798億	-4.44%	13.95	1.24
10/25	2,832	2,847	2,807	2,815	-0.3%	2,062,800	1兆3737億	-5.44%	13.89	1.24
10/24	2,789	2,832	2,758	2,824	+1.26%	2,254,600	1兆3778億	-5.76%	13.93	1.24
10/23	2,820	2,841	2,783	2,789	-1.03%	2,000,200	1兆3607億	-7.51%	13.76	1.23
10/20	2,831	2,836	2,808	2,818	-1.12%	1,983,200	1兆3749億	-7.14%	13.91	1.24
10/19	2,794	2,855	2,791	2,850	+1.21%	4,725,000	1兆3905億	-6.63%	14.06	1.25
10/18	2,749	2,818	2,729	2,816	+2.92%	3,981,400	1兆3739億	-8.14%	13.9	1.24
10/17	2,775	2,783	2,731	2,736	-0.64%	3,534,200	1兆3349億	-11.19%	13.5	1.2
10/16	2,805	2,805	2,744	2,753	-2.24%	4,645,200	1兆3434億	-11.14%	13.59	1.21
10/13	2,840	2,843	2,803	2,816	-1.23%	3,495,000	1兆3742億	-9.69%	13.9	1.24
10/12	2,875	2,876	2,830	2,851	-0.92%	4,197,200	1兆3912億	-9.03%	14.07	1.25
10/11	2,917	2,920	2,877	2,878	-1.1%	2,885,200	1兆4042億	-8.59%	14.2	1.27
10/10	2,923	2,934	2,903	2,910	+0.21%	2,342,800	1兆4198億	-7.96%	14.36	1.28
10/06	2,938	2,943	2,901	2,904	-0.85%	3,149,000	1兆4169億	-8.46%	14.33	1.28
10/05	2,922	2,946	2,897	2,929	+0.95%	2,524,000	1兆4291億	-7.97%	14.45	1.29
10/04	2,945	2,964	2,901	2,901	-2.26%	3,629,000	1兆4156億	-9%	14.32	1.28
10/03	3,046	3,050	2,962	2,968	-2.91%	3,209,600	1兆4483億	-7.08%	14.65	1.31
10/02	3,101	3,124	3,053	3,057	-1.15%	2,448,600	1兆4918億	-4.35%	15.09	1.34
09/29	3,141	3,155	3,069	3,093	-1.72%	3,784,000	1兆5091億	-3.21%	15.26	1.36
09/28	3,220	3,220	3,142	3,147	-3.51%	3,478,400	1兆5355億	-1.46%	15.53	1.38
09/27	3,250	3,266	3,221	3,261	-0.11%	2,350,000	1兆5913億	+2.26%	16.09	1.43
09/26	3,263	3,284	3,241	3,265	+0.31%	1,368,800	1兆5930億	+2.66%	16.11	1.44
09/25	3,251	3,276	3,251	3,255	+0.18%	1,606,000	1兆5882億	+2.63%	16.06	1.43
09/22	3,250	3,268	3,231	3,249	-0.32%	1,276,000	1兆5852億	+2.74%	16.03	1.43
09/21	3,290	3,293	3,257	3,259	-1.11%	1,679,200	1兆5904億	+3.3%	16.08	1.43
09/20	3,290	3,305	3,268	3,296	+0.32%	1,689,400	1兆6082億	+4.72%	16.26	1.45
09/19	3,298	3,300	3,257	3,285	-0.53%	2,166,200	1兆6030億	+4.65%	16.21	1.45
09/15	3,285	3,315	3,260	3,303	+1.04%	3,071,200	1兆6116億	+5.54%	16.3	1.45
09/14	3,270	3,285	3,247	3,269	+0.55%	1,818,400	1兆5950億	+4.76%	16.13	1.44
09/13	3,208	3,256	3,201	3,251	+1.93%	1,969,000	1兆5862億	+4.52%	16.04	1.43
09/12	3,188	3,223	3,179	3,189	+0.54%	1,788,400	1兆5562億	+2.9%	15.74	1.4
09/11	3,222	3,231	3,166	3,172	-0.72%	2,100,800	1兆5479億	+2.69%	15.65	1.4
09/08	3,229	3,243	3,191	3,195	-1.8%	2,857,200	1兆5591億	+3.77%	15.77	1.41
09/07	3,225	3,259	3,217	3,254	+1.5%	4,266,800	1兆5877億	+6.05%	16.06	1.43
09/06	3,225	3,228	3,191	3,206	-0.43%	2,289,200	1兆5642億	+4.89%	15.82	1.41
09/05	3,195	3,225	3,187	3,220	+0.74%	2,361,800	1兆5711億	+5.7%	15.89	1.42
09/04	3,202	3,206	3,178	3,196	+0.47%	2,434,400	1兆5596億	+5.34%	15.77	1.41
09/01	3,121	3,187	3,120	3,181	+0.92%	2,987,200	1兆5523億	+5.26%	15.7	1.4
08/31	3,075	3,159	3,075	3,152	+2.67%	5,460,200	1兆5381億	+4.72%	15.56	1.39
08/30	3,046	3,079	3,043	3,070	+0.31%	2,002,800	1兆4981億	+2.4%	15.15	1.35
08/29	3,033	3,064	3,033	3,061	+1.64%	2,212,000	1兆4935億	+2.36%	15.1	1.35
08/28	3,030	3,037	2,983	3,011	-0.81%	2,643,800	1兆4693億	+0.97%	14.86	1.32

西日本旅客鉄道（9021）の株価チャート

2023/08/28～2024/01/24

株価推移

開示資料

決算

株式

チャート