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

2025/01/20

2024/08/21～2025/01/20

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
2025
01/20	2,700	2,715	2,697	2,704	+0.04%	1,013,600	1兆2736億	-1.71%	11.16	1.1
01/17	2,710	2,717	2,690	2,703	-0.07%	1,344,500	1兆2731億	-1.92%	11.16	1.1
01/16	2,720	2,728	2,700	2,705	-0.07%	1,127,100	1兆2740億	-1.99%	11.17	1.1
01/15	2,714	2,722	2,703	2,707	+1.12%	1,344,900	1兆2750億	-2.1%	11.18	1.1
01/14	2,710	2,716	2,660	2,677	-1.44%	1,887,700	1兆2608億	-3.36%	11.05	1.09
01/10	2,734	2,744	2,716	2,716	-0.26%	1,052,000	1兆2792億	-2.23%	11.21	1.1
01/09	2,765	2,765	2,719	2,723	-1.27%	1,107,800	1兆2825億	-2.16%	11.24	1.11
01/08	2,775	2,783	2,758	2,758	-0.61%	1,360,900	1兆2990億	-1.04%	11.39	1.12
01/07	2,765	2,794	2,753	2,775	+0.25%	824,800	1兆3070億	-0.54%	11.46	1.13
01/06	2,800	2,810	2,764	2,768	-1.04%	1,239,600	1兆3037億	-0.79%	11.43	1.13
2024
12/30	2,815	2,822	2,792	2,797	0%	1,121,000	1兆3174億	+0.18%	11.55	1.14
12/27	2,778	2,802	2,767	2,797	+1.16%	2,968,800	1兆3174億	+0.18%	11.55	1.14
12/26	2,723	2,765	2,721	2,765	+1.51%	1,225,800	1兆3023億	-0.97%	11.42	1.12
12/25	2,726	2,730	2,697	2,724	-0.04%	1,138,800	1兆2830億	-2.44%	11.25	1.11
12/24	2,728	2,741	2,722	2,725	-0.18%	808,800	1兆2835億	-2.5%	11.25	1.11
12/23	2,721	2,736	2,702	2,730	+0.33%	1,142,900	1兆2858億	-2.43%	11.27	1.11
12/20	2,748	2,751	2,716	2,721	-0.73%	2,283,100	1兆2816億	-2.75%	11.24	1.11
12/19	2,725	2,752	2,713	2,741	-0.33%	1,235,200	1兆2910億	-1.97%	11.32	1.12
12/18	2,797	2,797	2,747	2,750	-1.08%	1,453,900	1兆2952億	-1.5%	11.35	1.12
12/17	2,785	2,818	2,780	2,780	+0.04%	1,353,300	1兆3094億	-0.36%	11.48	1.13
12/16	2,841	2,842	2,779	2,779	-1.56%	1,040,700	1兆3089億	-0.29%	11.47	1.13
12/13	2,817	2,853	2,815	2,823	-0.28%	1,762,200	1兆3296億	+1.36%	11.66	1.15
12/12	2,810	2,842	2,801	2,831	+1.58%	1,498,700	1兆3334億	+1.83%	11.69	1.15
12/11	2,810	2,812	2,773	2,787	-0.25%	1,064,700	1兆3127億	+0.43%	11.51	1.13
12/10	2,836	2,839	2,792	2,794	-0.78%	974,600	1兆3160億	+0.83%	11.54	1.14
12/09	2,824	2,834	2,806	2,816	-0.25%	1,145,500	1兆3263億	+1.81%	11.63	1.15
12/06	2,837	2,855	2,821	2,823	+0.39%	939,200	1兆3296億	+2.28%	11.66	1.15
12/05	2,851	2,862	2,807	2,812	-1.19%	1,033,000	1兆3244億	+2.03%	11.61	1.14
12/04	2,867	2,877	2,846	2,846	-0.77%	1,313,900	1兆3404億	+3.49%	11.75	1.16
12/03	2,876	2,894	2,858	2,868	+0.91%	1,678,300	1兆3508億	+4.52%	11.84	1.17
12/02	2,836	2,854	2,819	2,842	+0.92%	1,386,500	1兆3869億	+3.87%	11.73	1.16
11/29	2,820	2,839	2,812	2,816	-0.42%	1,221,700	1兆3742億	+3.26%	11.63	1.15
11/28	2,793	2,828	2,788	2,828	+1.58%	1,141,700	1兆3800億	+3.97%	11.68	1.15
11/27	2,807	2,811	2,773	2,784	-0.89%	1,229,000	1兆3586億	+2.58%	11.49	1.13
11/26	2,805	2,825	2,789	2,809	+0.25%	1,357,600	1兆3708億	+3.69%	11.6	1.14
11/25	2,808	2,850	2,802	2,802	+0.21%	3,073,700	1兆3673億	+3.55%	11.57	1.14
11/22	2,763	2,804	2,758	2,796	+1.05%	1,253,600	1兆3644億	+3.48%	11.54	1.14
11/21	2,792	2,802	2,767	2,767	-1%	1,266,900	1兆3503億	+2.44%	11.42	1.13
11/20	2,791	2,821	2,778	2,795	-0.18%	1,827,100	1兆3639億	+3.44%	11.54	1.14
11/19	2,735	2,815	2,735	2,800	+2.53%	2,105,200	1兆3664億	+3.63%	11.56	1.14
11/18	2,683	2,734	2,675	2,731	+2.21%	1,840,300	1兆3327億	+1.15%	11.28	1.11
11/15	2,670	2,700	2,666	2,672	+0.79%	1,696,700	1兆3039億	-1.15%	11.03	1.09
11/14	2,694	2,702	2,651	2,651	-1.34%	1,368,300	1兆2936億	-2.07%	10.94	1.08
11/13	2,706	2,724	2,686	2,687	-1.18%	1,593,000	1兆3112億	-0.96%	11.09	1.09
11/12	2,734	2,743	2,702	2,719	0%	1,423,100	1兆3268億	0%	11.23	1.11
11/11	2,707	2,732	2,704	2,719	+0.37%	971,000	1兆3268億	-0.07%	11.23	1.11
11/08	2,705	2,722	2,693	2,709	+0.22%	1,295,300	1兆3220億	-0.51%	11.18	1.1
11/07	2,699	2,735	2,696	2,703	+0.56%	1,903,500	1兆3190億	-0.73%	11.16	1.1
11/06	2,702	2,742	2,688	2,688	+0.79%	1,930,500	1兆3117億	-1.36%	11.1	1.09
11/05	2,718	2,720	2,666	2,667	-0.04%	2,151,900	1兆3015億	-2.2%	11.01	1.08
11/01	2,670	2,693	2,656	2,668	-1.62%	1,796,700	1兆3019億	-2.31%	11.01	1.09
10/31	2,693	2,712	2,683	2,712	+1.12%	1,816,600	1兆3234億	-0.8%	11.2	1.1
10/30	2,691	2,708	2,676	2,682	-0.3%	4,005,500	1兆3088億	-1.94%	11.07	1.09
10/29	2,688	2,697	2,674	2,690	+0.98%	1,100,500	1兆3127億	-1.68%	11.11	1.09
10/28	2,623	2,672	2,619	2,664	+1.6%	1,083,400	1兆3000億	-2.63%	11	1.08
10/25	2,641	2,645	2,610	2,622	-0.72%	1,059,800	1兆2795億	-4.2%	10.83	1.07
10/24	2,652	2,662	2,631	2,641	-0.86%	1,188,800	1兆2888億	-3.58%	10.9	1.07
10/23	2,685	2,696	2,662	2,664	-0.41%	1,141,700	1兆3000億	-2.81%	11	1.08
10/22	2,700	2,714	2,673	2,675	-1.62%	1,340,500	1兆3054億	-2.44%	11.04	1.09
10/21	2,731	2,736	2,706	2,719	-0.04%	857,000	1兆3268億	-0.87%	11.23	1.11
10/18	2,752	2,764	2,718	2,720	-1.66%	1,343,600	1兆3273億	-0.77%	11.23	1.11
10/17	2,787	2,794	2,761	2,766	-0.29%	1,195,000	1兆3498億	+0.88%	11.42	1.13
10/16	2,782	2,822	2,774	2,774	-0.86%	1,062,400	1兆3537億	+1.24%	11.45	1.13
10/15	2,784	2,810	2,773	2,798	+1.12%	1,701,100	1兆3654億	+2.19%	11.55	1.14
10/11	2,777	2,791	2,764	2,767	-1%	953,100	1兆3503億	+1.13%	11.42	1.13
10/10	2,794	2,803	2,775	2,795	+0.36%	795,900	1兆3639億	+2.23%	11.54	1.14
10/09	2,812	2,817	2,772	2,785	-0.43%	876,800	1兆3590億	+1.9%	11.5	1.13
10/08	2,800	2,815	2,789	2,797	-0.82%	1,275,500	1兆3649億	+2.42%	11.55	1.14
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

西日本旅客鉄道（9021）の株価チャート

2024/08/21～2025/01/20

株価推移

開示資料

決算

株式

チャート