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

2025/03/07

2024/10/08～2025/03/07

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
2025
03/07	3,014	3,089	3,013	3,054	+3.04%	3,443,500	1兆4384億	+5.64%	12.61	1.24
03/06	2,950	2,964	2,932	2,964	+0.47%	1,766,100	1兆3960億	+2.81%	12.24	1.21
03/05	2,972	3,003	2,949	2,950	-0.64%	2,017,000	1兆3894億	+2.5%	12.18	1.2
03/04	3,025	3,035	2,967	2,969	-2.27%	2,549,000	1兆3984億	+3.38%	12.26	1.21
03/03	2,999	3,038	2,971	3,038	+2.01%	1,868,300	1兆4309億	+6.11%	12.54	1.24
02/28	3,006	3,006	2,948	2,978	-1.1%	3,944,000	1兆4026億	+4.49%	12.3	1.21
02/27	2,981	3,020	2,970	3,011	+0.74%	2,343,200	1兆4182億	+6.06%	12.43	1.22
02/26	2,968	2,989	2,932	2,989	+0.57%	1,964,500	1兆4078億	+5.73%	12.34	1.22
02/25	2,965	2,982	2,955	2,972	+0.47%	1,475,400	1兆3998億	+5.54%	12.27	1.21
02/21	2,949	2,989	2,945	2,958	+0.85%	2,335,900	1兆3932億	+5.45%	12.21	1.2
02/20	2,880	2,942	2,880	2,933	+1.88%	2,261,700	1兆3814億	+4.94%	12.11	1.19
02/19	2,893	2,899	2,864	2,879	-0.24%	1,191,100	1兆3560億	+3.34%	11.89	1.17
02/18	2,870	2,911	2,860	2,886	+1.26%	1,825,000	1兆3593億	+3.89%	11.92	1.17
02/17	2,865	2,865	2,841	2,850	+0.32%	774,600	1兆3423億	+2.85%	11.77	1.16
02/14	2,860	2,860	2,831	2,841	-0.46%	1,037,500	1兆3381億	+2.71%	11.73	1.16
02/13	2,840	2,854	2,820	2,854	+1.64%	1,239,100	1兆3442億	+3.29%	11.78	1.16
02/12	2,781	2,808	2,776	2,808	+0.83%	1,796,700	1兆3225億	+1.74%	11.59	1.14
02/10	2,765	2,787	2,761	2,785	+1.16%	1,184,700	1兆3117億	+0.98%	11.5	1.13
02/07	2,760	2,760	2,737	2,753	+0.4%	987,300	1兆2966億	-0.22%	11.37	1.12
02/06	2,765	2,793	2,734	2,742	-0.11%	2,292,100	1兆2915億	-0.65%	11.32	1.12
02/05	2,796	2,801	2,738	2,745	-1.51%	2,050,900	1兆2929億	-0.58%	11.33	1.12
02/04	2,800	2,807	2,760	2,787	+0.36%	2,145,900	1兆3127億	+0.98%	11.51	1.13
02/03	2,780	2,788	2,744	2,777	-3%	2,929,000	1兆3079億	+0.69%	11.47	1.13
01/31	2,873	2,878	2,844	2,863	-0.66%	1,798,100	1兆3485億	+3.88%	11.82	1.16
01/30	2,842	2,898	2,842	2,882	+0.38%	1,790,600	1兆3574億	+4.8%	11.9	1.17
01/29	2,828	2,871	2,822	2,871	+1.13%	1,474,700	1兆3522億	+4.59%	11.85	1.17
01/28	2,806	2,873	2,803	2,839	+1.87%	2,237,400	1兆3371億	+3.61%	11.72	1.15
01/27	2,751	2,793	2,750	2,787	+1.9%	1,347,200	1兆3127億	+1.79%	11.51	1.13
01/24	2,739	2,760	2,726	2,735	+0.37%	1,431,600	1兆2882億	-0.07%	11.29	1.11
01/23	2,723	2,732	2,710	2,725	+0.41%	1,652,500	1兆2835億	-0.58%	11.25	1.11
01/22	2,710	2,722	2,701	2,714	+0.07%	1,244,600	1兆2783億	-1.13%	11.21	1.1
01/21	2,713	2,722	2,692	2,712	+0.3%	1,067,900	1兆2773億	-1.31%	11.2	1.1
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

西日本旅客鉄道（9021）の株価チャート

2024/10/08～2025/03/07

株価推移

開示資料

決算

株式

チャート