西日本旅客鉄道（9021）の株価チャート
2005/01/04～2005/08/26
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 | |||||||||
| 2011 | 7/1, 株式分割 1→100 | |||||||||
| 2005 | ||||||||||
| 08/26 | 1,920 | 1,955 | 1,920 | 1,950 | +1.3% | 1,938,000 | - | +3.94% | - | - |
| 08/25 | 1,925 | 1,930 | 1,910 | 1,925 | 0% | 1,497,200 | - | +2.83% | - | - |
| 08/24 | 1,905 | 1,940 | 1,905 | 1,925 | +1.05% | 2,972,400 | - | +3% | - | - |
| 08/23 | 1,870 | 1,910 | 1,870 | 1,905 | +2.42% | 3,690,200 | - | +2.04% | - | - |
| 08/22 | 1,855 | 1,860 | 1,850 | 1,860 | +0.81% | 1,529,800 | - | -0.37% | - | - |
| 08/19 | 1,860 | 1,865 | 1,845 | 1,845 | -1.34% | 2,677,400 | - | -1.23% | - | - |
| 08/18 | 1,885 | 1,890 | 1,860 | 1,870 | -0.53% | 1,701,000 | - | 0% | - | - |
| 08/17 | 1,890 | 1,900 | 1,880 | 1,880 | -1.05% | 1,398,400 | - | +0.48% | - | - |
| 08/16 | 1,885 | 1,905 | 1,875 | 1,900 | +1.6% | 3,508,400 | - | +1.5% | - | - |
| 08/15 | 1,880 | 1,890 | 1,865 | 1,870 | -1.32% | 1,605,400 | - | -0.11% | - | - |
| 08/12 | 1,890 | 1,900 | 1,875 | 1,895 | +0.26% | 1,523,400 | - | +1.17% | - | - |
| 08/11 | 1,880 | 1,895 | 1,875 | 1,890 | +1.07% | 1,981,800 | - | +0.85% | - | - |
| 08/10 | 1,860 | 1,880 | 1,855 | 1,870 | +1.63% | 1,975,800 | - | -0.21% | - | - |
| 08/09 | 1,850 | 1,855 | 1,840 | 1,840 | -0.54% | 1,021,000 | - | -1.87% | - | - |
| 08/08 | 1,840 | 1,850 | 1,835 | 1,850 | 0% | 839,200 | - | -1.49% | - | - |
| 08/05 | 1,860 | 1,865 | 1,840 | 1,850 | -1.07% | 742,800 | - | -1.6% | - | - |
| 08/04 | 1,865 | 1,880 | 1,860 | 1,870 | 0% | 1,241,400 | - | -0.64% | - | - |
| 08/03 | 1,860 | 1,870 | 1,855 | 1,870 | +1.36% | 1,642,600 | - | -0.74% | - | - |
| 08/02 | 1,855 | 1,860 | 1,845 | 1,845 | -1.07% | 1,546,200 | - | -2.23% | - | - |
| 08/01 | 1,870 | 1,875 | 1,860 | 1,865 | -0.8% | 1,131,800 | - | -1.32% | - | - |
| 07/29 | 1,875 | 1,880 | 1,865 | 1,880 | +0.53% | 809,600 | - | -0.69% | - | - |
| 07/28 | 1,900 | 1,900 | 1,870 | 1,870 | -1.58% | 1,060,400 | - | -1.27% | - | - |
| 07/27 | 1,860 | 1,900 | 1,860 | 1,900 | +2.98% | 2,892,000 | - | +0.32% | - | - |
| 07/26 | 1,835 | 1,860 | 1,835 | 1,845 | +0.54% | 2,279,400 | - | -2.48% | - | - |
| 07/25 | 1,845 | 1,845 | 1,820 | 1,835 | -0.27% | 2,320,000 | - | -3.01% | - | - |
| 07/22 | 1,865 | 1,870 | 1,830 | 1,840 | -1.34% | 2,438,600 | - | -2.75% | - | - |
| 07/21 | 1,870 | 1,875 | 1,860 | 1,865 | -0.53% | 1,346,800 | - | -1.37% | - | - |
| 07/20 | 1,880 | 1,880 | 1,865 | 1,875 | -0.53% | 1,352,800 | - | -0.85% | - | - |
| 07/19 | 1,900 | 1,900 | 1,880 | 1,885 | -0.26% | 743,600 | - | -0.26% | - | - |
| 07/15 | 1,905 | 1,905 | 1,890 | 1,890 | -0.53% | 436,600 | - | 0% | - | - |
| 07/14 | 1,895 | 1,910 | 1,890 | 1,900 | +0.53% | 425,800 | - | +0.53% | - | - |
| 07/13 | 1,895 | 1,900 | 1,890 | 1,890 | -0.53% | 827,600 | - | +0.11% | - | - |
| 07/12 | 1,925 | 1,925 | 1,900 | 1,900 | -1.04% | 687,200 | - | +0.58% | - | - |
| 07/11 | 1,910 | 1,920 | 1,905 | 1,920 | +1.32% | 986,200 | - | +1.69% | - | - |
| 07/08 | 1,895 | 1,905 | 1,895 | 1,895 | -0.26% | 722,000 | - | +0.42% | - | - |
| 07/07 | 1,900 | 1,910 | 1,895 | 1,900 | 0% | 969,200 | - | +0.69% | - | - |
| 07/06 | 1,905 | 1,910 | 1,900 | 1,900 | 0% | 660,200 | - | +0.8% | - | - |
| 07/05 | 1,915 | 1,915 | 1,895 | 1,900 | -0.52% | 1,308,400 | - | +0.85% | - | - |
| 07/04 | 1,925 | 1,925 | 1,905 | 1,910 | 0% | 786,000 | - | +1.49% | - | - |
| 07/01 | 1,905 | 1,925 | 1,900 | 1,910 | +0.53% | 1,302,000 | - | +1.54% | - | - |
| 06/30 | 1,910 | 1,915 | 1,890 | 1,900 | -1.04% | 1,795,200 | - | +1.06% | - | - |
| 06/29 | 1,925 | 1,930 | 1,915 | 1,920 | -0.78% | 1,341,600 | - | +2.13% | - | - |
| 06/28 | 1,935 | 1,935 | 1,920 | 1,935 | +0.26% | 781,000 | - | +2.98% | - | - |
| 06/27 | 1,930 | 1,935 | 1,910 | 1,930 | -0.26% | 1,135,800 | - | +2.77% | - | - |
| 06/24 | 1,910 | 1,940 | 1,890 | 1,935 | +1.31% | 2,825,400 | - | +3.14% | - | - |
| 06/23 | 1,870 | 1,915 | 1,865 | 1,910 | +2.69% | 3,658,200 | - | +1.98% | - | - |
| 06/22 | 1,850 | 1,860 | 1,845 | 1,860 | +0.54% | 1,291,600 | - | -0.53% | - | - |
| 06/21 | 1,840 | 1,860 | 1,835 | 1,850 | +0.27% | 1,873,400 | - | -0.96% | - | - |
| 06/20 | 1,825 | 1,845 | 1,810 | 1,845 | +1.1% | 2,454,800 | - | -1.18% | - | - |
| 06/17 | 1,830 | 1,835 | 1,820 | 1,825 | -0.54% | 2,171,200 | - | -2.3% | - | - |
| 06/16 | 1,845 | 1,850 | 1,835 | 1,835 | -0.81% | 1,242,800 | - | -1.92% | - | - |
| 06/15 | 1,855 | 1,860 | 1,845 | 1,850 | -0.8% | 1,678,400 | - | -1.33% | - | - |
| 06/14 | 1,865 | 1,870 | 1,855 | 1,865 | -0.27% | 1,275,600 | - | -0.64% | - | - |
| 06/13 | 1,875 | 1,885 | 1,865 | 1,870 | -1.06% | 644,400 | - | -0.53% | - | - |
| 06/10 | 1,865 | 1,890 | 1,865 | 1,890 | +1.34% | 1,693,400 | - | +0.43% | - | - |
| 06/09 | 1,890 | 1,895 | 1,860 | 1,865 | -1.84% | 1,306,800 | - | -1.01% | - | - |
| 06/08 | 1,890 | 1,905 | 1,885 | 1,900 | +0.8% | 894,200 | - | +0.64% | - | - |
| 06/07 | 1,885 | 1,890 | 1,880 | 1,885 | -0.26% | 647,400 | - | -0.26% | - | - |
| 06/06 | 1,885 | 1,895 | 1,870 | 1,890 | +0.27% | 947,000 | - | -0.16% | - | - |
| 06/03 | 1,880 | 1,885 | 1,870 | 1,885 | +1.07% | 947,600 | - | -0.58% | - | - |
| 06/02 | 1,880 | 1,890 | 1,865 | 1,865 | -0.27% | 1,202,800 | - | -1.89% | - | - |
| 06/01 | 1,860 | 1,880 | 1,860 | 1,870 | +0.81% | 1,423,600 | - | -2.04% | - | - |
| 05/31 | 1,870 | 1,875 | 1,855 | 1,855 | -1.07% | 1,261,400 | - | -3.28% | - | - |
| 05/30 | 1,880 | 1,895 | 1,870 | 1,875 | -0.79% | 1,480,200 | - | -2.7% | - | - |
| 05/27 | 1,895 | 1,900 | 1,875 | 1,890 | -0.53% | 1,218,200 | - | -2.33% | - | - |
| 05/26 | 1,880 | 1,900 | 1,875 | 1,900 | 0% | 1,315,200 | - | -2.11% | - | - |
| 05/25 | 1,915 | 1,920 | 1,885 | 1,900 | -0.52% | 1,916,800 | - | -2.56% | - | - |
| 05/24 | 1,890 | 1,915 | 1,885 | 1,910 | +2.14% | 4,504,400 | - | -2.5% | - | - |
| 05/23 | 1,875 | 1,880 | 1,845 | 1,870 | +0.54% | 3,873,200 | - | -4.93% | - | - |
| 05/20 | 1,845 | 1,860 | 1,835 | 1,860 | +0.81% | 2,839,000 | - | -5.92% | - | - |
| 05/19 | 1,830 | 1,845 | 1,810 | 1,845 | +1.65% | 3,498,000 | - | -7.24% | - | - |
| 05/18 | 1,805 | 1,845 | 1,800 | 1,815 | -0.27% | 2,534,000 | - | -9.34% | - | - |
| 05/17 | 1,870 | 1,875 | 1,800 | 1,820 | -2.93% | 2,991,800 | - | -9.77% | - | - |
| 05/16 | 1,890 | 1,895 | 1,865 | 1,875 | -1.32% | 1,654,400 | - | -7.73% | - | - |
| 05/13 | 1,925 | 1,925 | 1,900 | 1,900 | -1.3% | 2,220,600 | - | -7.05% | - | - |
| 05/12 | 1,915 | 1,935 | 1,905 | 1,925 | +0.79% | 2,604,000 | - | -6.37% | - | - |
| 05/11 | 1,905 | 1,915 | 1,895 | 1,910 | -0.52% | 1,955,000 | - | -7.55% | - | - |
| 05/10 | 1,915 | 1,920 | 1,895 | 1,920 | -0.26% | 3,641,000 | - | -7.56% | - | - |
| 05/09 | 1,945 | 1,950 | 1,910 | 1,925 | -1.03% | 2,585,400 | - | -7.72% | - | - |
| 05/06 | 1,945 | 1,950 | 1,935 | 1,945 | -0.51% | 2,573,600 | - | -7.12% | - | - |
| 05/02 | 1,945 | 1,955 | 1,935 | 1,955 | +0.26% | 1,644,400 | - | -7.08% | - | - |
| 04/28 | 1,960 | 1,970 | 1,950 | 1,950 | -1.52% | 2,655,400 | - | -7.71% | - | - |
| 04/27 | 1,955 | 1,980 | 1,945 | 1,980 | +0.76% | 4,010,200 | - | -6.74% | - | - |
| 04/26 | 1,950 | 1,985 | 1,945 | 1,965 | -1.75% | 9,565,600 | - | -7.79% | - | - |
| 04/25 | 2,070 | 2,075 | 1,990 | 2,000 | -3.61% | 6,077,000 | - | -6.59% | - | - |
| 04/22 | 2,115 | 2,115 | 2,075 | 2,075 | -0.72% | 1,084,400 | - | -3.35% | - | - |
| 04/21 | 2,075 | 2,105 | 2,060 | 2,090 | +0.72% | 1,304,600 | - | -2.75% | - | - |
| 04/20 | 2,110 | 2,110 | 2,065 | 2,075 | +0.24% | 1,197,200 | - | -3.53% | - | - |
| 04/19 | 2,090 | 2,100 | 2,060 | 2,070 | +1.47% | 1,278,600 | - | -3.86% | - | - |
| 04/18 | 2,125 | 2,125 | 2,040 | 2,040 | -4% | 1,498,800 | - | -5.42% | - | - |
| 04/15 | 2,130 | 2,140 | 2,125 | 2,125 | -0.7% | 850,200 | - | -1.71% | - | - |
| 04/14 | 2,100 | 2,140 | 2,100 | 2,140 | +1.9% | 1,085,200 | - | -1.06% | - | - |
| 04/13 | 2,125 | 2,135 | 2,095 | 2,100 | -1.41% | 607,600 | - | -2.91% | - | - |
| 04/12 | 2,155 | 2,160 | 2,130 | 2,130 | -0.93% | 708,400 | - | -1.57% | - | - |
| 04/11 | 2,175 | 2,175 | 2,145 | 2,150 | -1.15% | 679,200 | - | -0.6% | - | - |
| 04/08 | 2,185 | 2,190 | 2,165 | 2,175 | -0.23% | 602,400 | - | +0.6% | - | - |
| 04/07 | 2,190 | 2,195 | 2,160 | 2,180 | -1.36% | 1,442,600 | - | +0.97% | - | - |
| 04/06 | 2,180 | 2,210 | 2,170 | 2,210 | +1.61% | 786,200 | - | +2.55% | - | - |
| 04/05 | 2,190 | 2,190 | 2,170 | 2,175 | -0.46% | 684,800 | - | +1.21% | - | - |
| 04/04 | 2,175 | 2,190 | 2,165 | 2,185 | +0.69% | 708,800 | - | +1.86% | - | - |
| 04/01 | 2,160 | 2,180 | 2,155 | 2,170 | -0.69% | 522,200 | - | +1.4% | - | - |
| 03/31 | 2,150 | 2,185 | 2,145 | 2,185 | +1.86% | 701,200 | - | +2.29% | - | - |
| 03/30 | 2,155 | 2,160 | 2,140 | 2,145 | 0% | 796,000 | - | +0.66% | - | - |
| 03/29 | 2,195 | 2,195 | 2,140 | 2,145 | -1.61% | 760,400 | - | +0.8% | - | - |
| 03/28 | 2,140 | 2,200 | 2,135 | 2,180 | 0% | 1,344,600 | - | +2.59% | - | - |
| 03/25 | 2,210 | 2,215 | 2,175 | 2,180 | -0.68% | 1,298,000 | - | +2.83% | - | - |
| 03/24 | 2,195 | 2,210 | 2,190 | 2,195 | +0.46% | 1,198,200 | - | +3.78% | - | - |
| 03/23 | 2,195 | 2,200 | 2,160 | 2,185 | -1.13% | 1,329,600 | - | +3.6% | - | - |
| 03/22 | 2,160 | 2,230 | 2,150 | 2,210 | +2.55% | 2,154,200 | - | +5.04% | - | - |
| 03/18 | 2,150 | 2,160 | 2,145 | 2,155 | +0.94% | 918,800 | - | +2.77% | - | - |
| 03/17 | 2,125 | 2,145 | 2,120 | 2,135 | +0.47% | 879,600 | - | +2.1% | - | - |
| 03/16 | 2,130 | 2,135 | 2,110 | 2,125 | -0.47% | 995,600 | - | +1.82% | - | - |
| 03/15 | 2,160 | 2,165 | 2,135 | 2,135 | -1.84% | 935,400 | - | +2.5% | - | - |
| 03/14 | 2,170 | 2,185 | 2,165 | 2,175 | +0.69% | 1,135,000 | - | +4.67% | - | - |
| 03/11 | 2,160 | 2,170 | 2,145 | 2,160 | +0.93% | 2,584,800 | - | +4.2% | - | - |
| 03/10 | 2,145 | 2,150 | 2,135 | 2,140 | -0.23% | 861,600 | - | +3.48% | - | - |
| 03/09 | 2,135 | 2,150 | 2,125 | 2,145 | +0.47% | 1,905,600 | - | +3.92% | - | - |
| 03/08 | 2,115 | 2,135 | 2,110 | 2,135 | +1.18% | 1,978,000 | - | +3.64% | - | - |
| 03/07 | 2,115 | 2,115 | 2,100 | 2,110 | 0% | 879,000 | - | +2.63% | - | - |
| 03/04 | 2,095 | 2,115 | 2,090 | 2,110 | +0.48% | 727,400 | - | +2.73% | - | - |
| 03/03 | 2,095 | 2,105 | 2,090 | 2,100 | +0.48% | 1,214,800 | - | +2.34% | - | - |
| 03/02 | 2,065 | 2,095 | 2,060 | 2,090 | +1.21% | 1,290,400 | - | +1.9% | - | - |
| 03/01 | 2,060 | 2,065 | 2,050 | 2,065 | +0.24% | 952,400 | - | +0.73% | - | - |
| 02/28 | 2,065 | 2,070 | 2,055 | 2,060 | -0.72% | 1,189,800 | - | +0.44% | - | - |
| 02/25 | 2,065 | 2,075 | 2,060 | 2,075 | +0.73% | 685,200 | - | +1.12% | - | - |
| 02/24 | 2,060 | 2,070 | 2,055 | 2,060 | 0% | 701,800 | - | +0.44% | - | - |
| 02/23 | 2,060 | 2,065 | 2,050 | 2,060 | -0.48% | 942,800 | - | +0.49% | - | - |
| 02/22 | 2,065 | 2,070 | 2,055 | 2,070 | 0% | 980,600 | - | +0.98% | - | - |
| 02/21 | 2,065 | 2,070 | 2,055 | 2,070 | +0.49% | 932,800 | - | +0.98% | - | - |
| 02/18 | 2,055 | 2,065 | 2,050 | 2,060 | +0.24% | 868,800 | - | +0.44% | - | - |
| 02/17 | 2,040 | 2,060 | 2,040 | 2,055 | +0.49% | 1,328,000 | - | +0.15% | - | - |
| 02/16 | 2,040 | 2,050 | 2,030 | 2,045 | -0.24% | 1,307,400 | - | -0.44% | - | - |
| 02/15 | 2,040 | 2,050 | 2,035 | 2,050 | +0.24% | 1,664,400 | - | -0.29% | - | - |
| 02/14 | 2,015 | 2,045 | 2,010 | 2,045 | +1.74% | 1,357,200 | - | -0.63% | - | - |
| 02/10 | 2,010 | 2,015 | 2,000 | 2,010 | -0.5% | 1,717,600 | - | -2.47% | - | - |
| 02/09 | 2,025 | 2,030 | 2,010 | 2,020 | -0.25% | 2,690,200 | - | -2.08% | - | - |
| 02/08 | 2,030 | 2,040 | 2,025 | 2,025 | 0% | 1,661,000 | - | -1.98% | - | - |
| 02/07 | 2,030 | 2,035 | 2,020 | 2,025 | -0.49% | 1,631,400 | - | - | - | - |
| 02/04 | 2,030 | 2,040 | 2,025 | 2,035 | -0.25% | 1,297,200 | - | - | - | - |
| 02/03 | 2,035 | 2,040 | 2,025 | 2,040 | -0.24% | 1,878,200 | - | - | - | - |
| 02/02 | 2,045 | 2,050 | 2,035 | 2,045 | +0.25% | 2,312,400 | - | - | - | - |
| 02/01 | 2,045 | 2,050 | 2,030 | 2,040 | -0.24% | 1,308,200 | - | - | - | - |
| 01/31 | 2,045 | 2,050 | 2,030 | 2,045 | 0% | 1,010,200 | - | - | - | - |
| 01/28 | 2,045 | 2,050 | 2,035 | 2,045 | -0.73% | 1,634,800 | - | - | - | - |
| 01/27 | 2,080 | 2,085 | 2,045 | 2,060 | -0.72% | 891,000 | - | - | - | - |
| 01/26 | 2,070 | 2,080 | 2,070 | 2,075 | +0.48% | 742,200 | - | - | - | - |
| 01/25 | 2,080 | 2,085 | 2,060 | 2,065 | -1.43% | 663,800 | - | - | - | - |
| 01/24 | 2,075 | 2,095 | 2,065 | 2,095 | +0.96% | 625,000 | - | - | - | - |
| 01/21 | 2,065 | 2,075 | 2,055 | 2,075 | +0.97% | 1,221,400 | - | - | - | - |
| 01/20 | 2,050 | 2,060 | 2,040 | 2,055 | +0.49% | 1,514,200 | - | - | - | - |
| 01/19 | 2,055 | 2,060 | 2,040 | 2,045 | -0.73% | 1,924,800 | - | - | - | - |
| 01/18 | 2,070 | 2,075 | 2,050 | 2,060 | -0.72% | 1,206,800 | - | - | - | - |
| 01/17 | 2,075 | 2,090 | 2,065 | 2,075 | 0% | 832,400 | - | - | - | - |
| 01/14 | 2,075 | 2,095 | 2,065 | 2,075 | -0.48% | 783,400 | - | - | - | - |
| 01/13 | 2,095 | 2,105 | 2,085 | 2,085 | -1.18% | 702,200 | - | - | - | - |
| 01/12 | 2,110 | 2,130 | 2,105 | 2,110 | +0.24% | 1,152,200 | - | - | - | - |
| 01/11 | 2,105 | 2,110 | 2,095 | 2,105 | +0.24% | 600,000 | - | - | - | - |
| 01/07 | 2,105 | 2,110 | 2,095 | 2,100 | -0.24% | 617,400 | - | - | - | - |
| 01/06 | 2,075 | 2,105 | 2,075 | 2,105 | +1.69% | 1,673,200 | - | - | - | - |
| 01/05 | 2,080 | 2,085 | 2,070 | 2,070 | -0.96% | 880,800 | - | - | - | - |
| 01/04 | 2,070 | 2,090 | 2,065 | 2,090 | 0% | 577,200 | - | - | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
