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

2024/10/07

2024/05/15～2024/10/07

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
10/07	2,828	2,835	2,807	2,820	+1.11%	1,629,600	1兆3761億	+3.3%	11.64	1.15
10/04	2,780	2,801	2,780	2,789	+0.72%	1,569,000	1兆3610億	+2.24%	11.51	1.13
10/03	2,752	2,772	2,743	2,769	+2.18%	1,608,900	1兆3512億	+1.5%	11.43	1.13
10/02	2,725	2,740	2,699	2,710	-1.28%	1,421,100	1兆3224億	-0.7%	11.19	1.1
10/01	2,749	2,749	2,723	2,745	+0.77%	1,094,700	1兆3395億	+0.48%	11.33	1.12
09/30	2,710	2,746	2,693	2,724	-1.73%	2,408,300	1兆3293億	-0.37%	11.25	1.11
09/27	2,733	2,774	2,725	2,772	+0.65%	1,745,600	1兆3527億	+1.35%	11.44	1.13
09/26	2,739	2,754	2,704	2,754	+0.69%	2,054,400	1兆3439億	+0.77%	11.37	1.12
09/25	2,708	2,743	2,697	2,735	+1.22%	1,660,000	1兆3346億	+0.07%	11.29	1.11
09/24	2,728	2,735	2,693	2,702	+0.04%	1,239,600	1兆3185億	-1.06%	11.16	1.1
09/20	2,700	2,717	2,692	2,701	+0.41%	2,534,900	1兆3180億	-1.1%	11.15	1.1
09/19	2,689	2,718	2,681	2,690	+1.05%	1,400,700	1兆3127億	-1.5%	11.11	1.09
09/18	2,703	2,715	2,640	2,662	-1.52%	1,558,800	1兆2990億	-2.53%	10.99	1.08
09/17	2,697	2,712	2,660	2,703	+0.82%	1,308,500	1兆3190億	-0.99%	11.16	1.1
09/13	2,680	2,698	2,671	2,681	-0.81%	1,330,500	1兆3083億	-1.65%	11.07	1.09
09/12	2,675	2,725	2,670	2,703	+1.27%	1,149,900	1兆3190億	-0.84%	11.16	1.1
09/11	2,714	2,722	2,648	2,669	-2.7%	1,653,900	1兆3024億	-1.98%	11.02	1.09
09/10	2,750	2,768	2,734	2,743	+0.99%	1,244,000	1兆3385億	+0.88%	11.32	1.12
09/09	2,676	2,728	2,675	2,716	-0.37%	1,151,000	1兆3254億	+0.41%	11.21	1.1
09/06	2,727	2,749	2,708	2,726	-0.37%	1,406,900	1兆3302億	+0.85%	11.25	1.11
09/05	2,702	2,751	2,690	2,736	+0.26%	1,342,500	1兆3351億	+1.03%	11.3	1.11
09/04	2,705	2,741	2,705	2,729	-0.94%	1,615,100	1兆3317億	+0.44%	11.27	1.11
09/03	2,731	2,764	2,725	2,755	+0.77%	1,111,900	1兆3444億	+1.1%	11.37	1.12
09/02	2,780	2,781	2,730	2,734	-1.62%	1,391,100	1兆3342億	+0.11%	11.29	1.11
08/30	2,775	2,785	2,759	2,779	+0.07%	1,468,900	1兆3561億	+1.57%	11.47	1.13
08/29	2,780	2,785	2,762	2,777	-0.43%	969,000	1兆3551億	+1.39%	11.46	1.13
08/28	2,799	2,802	2,783	2,789	+0.07%	1,051,300	1兆3610億	+1.68%	11.51	1.13
08/27	2,803	2,815	2,781	2,787	-0.39%	1,056,100	1兆3600億	+1.35%	11.51	1.13
08/26	2,780	2,803	2,758	2,798	+0.43%	1,265,600	1兆3654億	+1.49%	11.55	1.14
08/23	2,760	2,787	2,747	2,786	+1.68%	1,472,100	1兆3595億	+0.91%	11.5	1.13
08/22	2,734	2,745	2,723	2,740	+0.11%	881,500	1兆3371億	-0.9%	11.31	1.11
08/21	2,727	2,738	2,720	2,737	-0.36%	912,100	1兆3356億	-1.3%	11.3	1.11
08/20	2,716	2,748	2,711	2,747	+2.23%	1,240,900	1兆3405億	-1.15%	11.34	1.12
08/19	2,705	2,716	2,682	2,687	-0.67%	1,188,300	1兆3112億	-3.59%	11.09	1.09
08/16	2,705	2,712	2,679	2,705	+0.74%	1,809,000	1兆3200億	-3.29%	11.17	1.1
08/15	2,704	2,716	2,668	2,685	-0.7%	1,600,400	1兆3102億	-4.28%	11.09	1.09
08/14	2,668	2,712	2,662	2,704	+2.35%	2,117,800	1兆3195億	-3.91%	11.16	1.1
08/13	2,623	2,644	2,595	2,642	+1.34%	2,926,800	1兆2893億	-6.38%	10.91	1.07
08/09	2,672	2,684	2,562	2,607	-2.18%	4,163,100	1兆2722億	-7.98%	10.76	1.06
08/08	2,621	2,718	2,606	2,665	+1.52%	3,045,200	1兆3005億	-6.39%	11	1.08
08/07	2,521	2,689	2,503	2,625	+2.14%	3,941,700	1兆2810億	-8.15%	10.84	1.07
08/06	2,530	2,640	2,518	2,570	+6.95%	4,701,500	1兆2541億	-10.48%	10.61	1.05
08/05	2,521	2,581	2,401	2,403	-9.35%	6,456,000	1兆1726億	-16.74%	9.92	0.98
08/02	2,735	2,763	2,637	2,651	-7.34%	5,693,300	1兆2936億	-8.9%	10.94	1.08
08/01	2,950	2,950	2,845	2,861	-3.21%	3,865,000	1兆3961億	-2.12%	11.81	1.16
07/31	2,932	2,965	2,922	2,956	+0.92%	2,816,000	1兆4425億	+1.03%	12.2	1.2
07/30	2,923	2,937	2,904	2,929	+0.48%	2,354,500	1兆4293億	+0.1%	12.09	1.19
07/29	2,880	2,924	2,875	2,915	+2.03%	1,889,700	1兆4225億	-0.38%	12.03	1.19
07/26	2,868	2,879	2,838	2,857	-0.17%	2,329,400	1兆3942億	-2.32%	11.8	1.16
07/25	2,875	2,897	2,856	2,862	-0.59%	2,883,500	1兆3966億	-2.15%	11.82	1.16
07/24	2,944	2,944	2,876	2,879	-2.77%	2,862,700	1兆4049億	-1.64%	11.89	1.17
07/23	2,950	2,972	2,941	2,961	+0.37%	1,518,300	1兆4449億	+1.16%	12.22	1.2
07/22	2,917	2,968	2,915	2,950	+1.76%	2,899,500	1兆4396億	+0.89%	12.18	1.2
07/19	2,901	2,904	2,874	2,899	+0.17%	1,804,200	1兆4147億	-0.79%	11.97	1.18
07/18	2,915	2,928	2,894	2,894	-0.99%	1,700,600	1兆4122億	-0.99%	11.95	1.18
07/17	2,901	2,928	2,893	2,923	+0.62%	1,943,800	1兆4264億	-0.17%	12.07	1.19
07/16	2,945	2,947	2,904	2,905	-1.32%	1,725,700	1兆4176億	-1.06%	11.99	1.18
07/12	2,931	2,950	2,926	2,944	+0.41%	1,627,700	1兆4366億	-0.07%	12.15	1.2
07/11	2,930	2,945	2,923	2,932	+0.65%	1,725,600	1兆4308億	-0.74%	12.1	1.19
07/10	2,914	2,916	2,892	2,913	+0.24%	1,716,800	1兆4215億	-1.69%	12.03	1.18
07/09	2,901	2,913	2,883	2,906	+0.38%	1,852,300	1兆4181億	-2.22%	12	1.18
07/08	2,915	2,918	2,884	2,895	-1.26%	2,114,300	1兆4127億	-2.92%	11.95	1.18
07/05	2,943	2,947	2,915	2,932	-0.48%	1,600,900	1兆4308億	-2.01%	12.1	1.19
07/04	2,956	2,960	2,940	2,946	-0.07%	1,570,900	1兆4376億	-1.8%	12.16	1.2
07/03	2,943	2,957	2,925	2,948	+0.2%	1,480,400	1兆4386億	-1.96%	12.17	1.2
07/02	2,950	2,950	2,925	2,942	-0.27%	1,951,500	1兆4357億	-2.36%	12.15	1.2
07/01	3,011	3,012	2,934	2,950	-1.5%	1,712,500	1兆4396億	-2.45%	12.18	1.2
06/28	2,974	2,999	2,971	2,995	+0.84%	1,974,000	1兆4615億	-1.35%	12.37	1.22
06/27	2,962	2,975	2,958	2,970	+0.47%	1,631,500	1兆4493億	-2.4%	12.26	1.21
06/26	2,976	2,985	2,948	2,956	+0.03%	1,981,800	1兆4425億	-3.15%	12.2	1.2
06/25	2,935	2,971	2,931	2,955	+1.23%	1,926,300	1兆4420億	-3.43%	12.2	1.2
06/24	2,898	2,920	2,891	2,919	+0.93%	1,470,000	1兆4244億	-4.92%	12.05	1.19
06/21	2,870	2,904	2,865	2,892	+1.19%	3,166,500	1兆4113億	-6.1%	11.94	1.18
06/20	2,899	2,901	2,847	2,858	-1.45%	2,356,700	1兆3947億	-7.51%	11.8	1.16
06/19	2,885	2,911	2,871	2,900	+0.73%	2,031,300	1兆4152億	-6.45%	11.97	1.18
06/18	2,891	2,908	2,868	2,879	-0.38%	3,139,900	1兆4049億	-7.4%	11.89	1.17
06/17	2,909	2,919	2,874	2,890	-0.41%	3,315,300	1兆4103億	-7.34%	11.93	1.18
06/14	2,880	2,917	2,876	2,902	-0.75%	5,267,300	1兆4161億	-7.25%	11.98	1.18
06/13	3,018	3,021	2,920	2,924	-3.18%	4,512,600	1兆4269億	-6.82%	12.07	1.19
06/12	3,100	3,100	3,018	3,020	-3.05%	3,215,600	1兆4737億	-4.04%	12.47	1.23
06/11	3,157	3,175	3,115	3,115	-1.3%	1,459,700	1兆5201億	-1.17%	12.86	1.27
06/10	3,160	3,185	3,155	3,156	+0.1%	1,189,700	1兆5401億	+0.06%	13.03	1.28
06/07	3,151	3,166	3,129	3,153	-0.25%	920,000	1兆5386億	-0.1%	13.02	1.28
06/06	3,135	3,165	3,130	3,161	+0.54%	1,150,000	1兆5425億	+0.03%	13.05	1.29
06/05	3,165	3,168	3,139	3,144	-0.35%	1,217,500	1兆5342億	-0.29%	12.98	1.28
06/04	3,145	3,163	3,138	3,155	+0.57%	1,361,800	1兆5396億	+0.29%	13.03	1.28
06/03	3,165	3,189	3,135	3,137	-0.03%	1,402,600	1兆5308億	-0.06%	12.95	1.28
05/31	3,132	3,164	3,122	3,138	+0.8%	4,785,400	1兆5313億	+0.13%	12.96	1.28
05/30	3,095	3,119	3,070	3,113	+0.29%	1,582,500	1兆5191億	-0.57%	12.85	1.27
05/29	3,175	3,185	3,104	3,104	-3.51%	2,401,300	1兆5147億	-0.77%	12.82	1.26
05/28	3,240	3,259	3,217	3,217	-0.65%	1,426,800	1兆5699億	+3.04%	13.28	1.31
05/27	3,200	3,238	3,193	3,238	+1.7%	1,624,600	1兆5801億	+3.98%	13.37	1.32
05/24	3,170	3,211	3,164	3,184	0%	1,107,600	1兆5538億	+2.58%	13.15	1.3
05/23	3,171	3,198	3,166	3,184	+0.41%	1,072,200	1兆5538億	+2.71%	13.15	1.3
05/22	3,170	3,190	3,163	3,171	-0.5%	1,248,300	1兆5474億	+2.39%	13.09	1.29
05/21	3,173	3,208	3,170	3,187	+0.47%	1,315,700	1兆5552億	+3.04%	13.16	1.3
05/20	3,166	3,197	3,158	3,172	+0.38%	1,414,800	1兆5479億	+2.72%	13.1	1.29
05/17	3,093	3,162	3,088	3,160	+2.13%	1,523,500	1兆5420億	+2.46%	13.05	1.29
05/16	3,120	3,125	3,077	3,094	-0.83%	1,494,300	1兆5098億	+0.42%	12.77	1.26
05/15	3,155	3,170	3,118	3,120	-0.86%	1,645,300	1兆5225億	+1.3%	12.88	1.27

西日本旅客鉄道（9021）の株価チャート

2024/05/15～2024/10/07

株価推移

開示資料

決算

株式

チャート