西日本旅客鉄道（9021）の株価チャート
2008/12/30～2009/06/01
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 |
| 2009 |
| 06/01 | 1,565 | 1,600 | 1,550 | 1,595 | +2.24% | 1,251,200 | - | +1.08% | - | - |
| 05/29 | 1,590 | 1,590 | 1,560 | 1,560 | -1.58% | 1,408,400 | - | -1.02% | - | - |
| 05/28 | 1,620 | 1,625 | 1,585 | 1,585 | -2.76% | 1,577,000 | - | +0.7% | - | - |
| 05/27 | 1,615 | 1,635 | 1,595 | 1,630 | +1.88% | 1,802,400 | - | +3.76% | - | - |
| 05/26 | 1,590 | 1,605 | 1,580 | 1,600 | +1.27% | 1,549,800 | - | +2.04% | - | - |
| 05/25 | 1,585 | 1,610 | 1,580 | 1,580 | -0.63% | 1,352,800 | - | +0.89% | - | - |
| 05/22 | 1,580 | 1,595 | 1,575 | 1,590 | -0.63% | 1,041,600 | - | +1.6% | - | - |
| 05/21 | 1,600 | 1,605 | 1,580 | 1,600 | -0.31% | 656,800 | - | +2.37% | - | - |
| 05/20 | 1,595 | 1,610 | 1,590 | 1,605 | +1.26% | 1,232,200 | - | +2.75% | - | - |
| 05/19 | 1,590 | 1,600 | 1,575 | 1,585 | +1.28% | 942,200 | - | +1.54% | - | - |
| 05/18 | 1,615 | 1,615 | 1,560 | 1,565 | -4.57% | 1,835,000 | - | +0.26% | - | - |
| 05/15 | 1,630 | 1,645 | 1,625 | 1,640 | +1.23% | 1,008,000 | - | +4.93% | - | - |
| 05/14 | 1,630 | 1,655 | 1,620 | 1,620 | -1.22% | 1,302,600 | - | +3.98% | - | - |
| 05/13 | 1,625 | 1,655 | 1,625 | 1,640 | +0.31% | 1,418,600 | - | +5.47% | - | - |
| 05/12 | 1,645 | 1,650 | 1,615 | 1,635 | -0.61% | 1,148,800 | - | +5.28% | - | - |
| 05/11 | 1,620 | 1,655 | 1,605 | 1,645 | +1.54% | 1,685,400 | - | +6.06% | - | - |
| 05/08 | 1,635 | 1,645 | 1,605 | 1,620 | -0.31% | 1,333,400 | - | +4.72% | - | - |
| 05/07 | 1,600 | 1,650 | 1,595 | 1,625 | +3.17% | 2,953,600 | - | +4.97% | - | - |
| 05/01 | 1,545 | 1,590 | 1,535 | 1,575 | +4.3% | 2,687,000 | - | +1.74% | - | - |
| 04/30 | 1,488 | 1,535 | 1,488 | 1,510 | +1.34% | 2,467,800 | - | -2.58% | - | - |
| 04/28 | 1,484 | 1,525 | 1,484 | 1,490 | +0.27% | 2,546,600 | - | -4.24% | - | - |
| 04/27 | 1,500 | 1,500 | 1,481 | 1,486 | +0.1% | 1,512,000 | - | -4.8% | - | - |
| 04/24 | 1,496 | 1,505 | 1,481 | 1,485 | -0.24% | 2,043,800 | - | -5.08% | - | - |
| 04/23 | 1,505 | 1,510 | 1,476 | 1,488 | -1.13% | 2,832,200 | - | -4.92% | - | - |
| 04/22 | 1,520 | 1,525 | 1,500 | 1,505 | -1.95% | 1,352,400 | - | -3.9% | - | - |
| 04/21 | 1,500 | 1,535 | 1,493 | 1,535 | +2.33% | 1,679,200 | - | -1.92% | - | - |
| 04/20 | 1,525 | 1,525 | 1,491 | 1,500 | -1.32% | 2,654,600 | - | -4.03% | - | - |
| 04/17 | 1,555 | 1,555 | 1,515 | 1,520 | -1.94% | 1,526,400 | - | -2.75% | - | - |
| 04/16 | 1,555 | 1,585 | 1,540 | 1,550 | 0% | 1,338,000 | - | -0.83% | - | - |
| 04/15 | 1,570 | 1,575 | 1,530 | 1,550 | -0.96% | 1,317,000 | - | -0.96% | - | - |
| 04/14 | 1,530 | 1,575 | 1,505 | 1,565 | +2.62% | 2,203,000 | - | -0.13% | - | - |
| 04/13 | 1,585 | 1,585 | 1,520 | 1,525 | -3.79% | 1,332,200 | - | -2.8% | - | - |
| 04/10 | 1,605 | 1,605 | 1,575 | 1,585 | 0% | 912,600 | - | +0.7% | - | - |
| 04/09 | 1,615 | 1,625 | 1,575 | 1,585 | -0.31% | 1,820,000 | - | +0.51% | - | - |
| 04/08 | 1,590 | 1,605 | 1,565 | 1,590 | -0.31% | 2,128,200 | - | +0.57% | - | - |
| 04/07 | 1,555 | 1,600 | 1,545 | 1,595 | +3.91% | 2,075,600 | - | +0.63% | - | - |
| 04/06 | 1,545 | 1,550 | 1,515 | 1,535 | 0% | 1,759,800 | - | -3.4% | - | - |
| 04/03 | 1,580 | 1,595 | 1,525 | 1,535 | -4.06% | 2,719,800 | - | -3.88% | - | - |
| 04/02 | 1,585 | 1,600 | 1,565 | 1,600 | +1.91% | 1,218,400 | - | -0.19% | - | - |
| 04/01 | 1,585 | 1,585 | 1,550 | 1,570 | +0.64% | 1,222,400 | - | -2.24% | - | - |
| 03/31 | 1,620 | 1,630 | 1,555 | 1,560 | -4.29% | 1,753,200 | - | -3.11% | - | - |
| 03/30 | 1,655 | 1,675 | 1,610 | 1,630 | -0.31% | 2,280,000 | - | +1.05% | - | - |
| 03/27 | 1,640 | 1,665 | 1,620 | 1,635 | +0.31% | 1,443,000 | - | +1.3% | - | - |
| 03/26 | 1,640 | 1,640 | 1,595 | 1,630 | -1.21% | 2,217,800 | - | +0.87% | - | - |
| 03/25 | 1,645 | 1,655 | 1,625 | 1,650 | +1.54% | 4,782,000 | - | +1.85% | - | - |
| 03/24 | 1,595 | 1,635 | 1,585 | 1,625 | +4.17% | 2,666,600 | - | 0% | - | - |
| 03/23 | 1,520 | 1,565 | 1,505 | 1,560 | +4.24% | 2,624,600 | - | -4.47% | - | - |
| 03/19 | 1,510 | 1,545 | 1,495 | 1,497 | -0.89% | 3,441,400 | - | -8.75% | - | - |
| 03/18 | 1,510 | 1,515 | 1,485 | 1,510 | +0.77% | 2,682,800 | - | -8.43% | - | - |
| 03/17 | 1,483 | 1,510 | 1,475 | 1,499 | +1.22% | 3,237,600 | - | -9.62% | - | - |
| 03/16 | 1,490 | 1,505 | 1,475 | 1,481 | -1.63% | 3,355,200 | - | -11.24% | - | - |
| 03/13 | 1,500 | 1,530 | 1,486 | 1,505 | -0.33% | 4,483,000 | - | -10.47% | - | - |
| 03/12 | 1,550 | 1,555 | 1,500 | 1,510 | -5.33% | 3,759,200 | - | -10.76% | - | - |
| 03/11 | 1,630 | 1,640 | 1,595 | 1,595 | 0% | 1,188,400 | - | -6.34% | - | - |
| 03/10 | 1,620 | 1,625 | 1,595 | 1,595 | -2.15% | 991,200 | - | -6.73% | - | - |
| 03/09 | 1,630 | 1,660 | 1,620 | 1,630 | -0.61% | 845,800 | - | -5.18% | - | - |
| 03/06 | 1,660 | 1,665 | 1,635 | 1,640 | -0.91% | 1,731,800 | - | -5.04% | - | - |
| 03/05 | 1,690 | 1,715 | 1,655 | 1,655 | -2.65% | 1,691,200 | - | -4.61% | - | - |
| 03/04 | 1,680 | 1,725 | 1,680 | 1,700 | +0.59% | 1,401,400 | - | -2.52% | - | - |
| 03/03 | 1,675 | 1,710 | 1,675 | 1,690 | -0.29% | 899,800 | - | -3.54% | - | - |
| 03/02 | 1,695 | 1,730 | 1,685 | 1,695 | -2.59% | 1,144,000 | - | -3.69% | - | - |
| 02/27 | 1,700 | 1,745 | 1,680 | 1,740 | +3.26% | 1,283,600 | - | -1.53% | - | - |
| 02/26 | 1,670 | 1,700 | 1,665 | 1,685 | +1.2% | 1,076,200 | - | -5.02% | - | - |
| 02/25 | 1,670 | 1,685 | 1,650 | 1,665 | 0% | 1,017,400 | - | -6.51% | - | - |
| 02/24 | 1,655 | 1,670 | 1,645 | 1,665 | +0.91% | 1,386,200 | - | -7.04% | - | - |
| 02/23 | 1,615 | 1,665 | 1,615 | 1,650 | +0.61% | 1,548,000 | - | -8.44% | - | - |
| 02/20 | 1,675 | 1,695 | 1,630 | 1,640 | -3.24% | 2,484,000 | - | -9.59% | - | - |
| 02/19 | 1,725 | 1,730 | 1,665 | 1,695 | -2.31% | 3,114,000 | - | -7.22% | - | - |
| 02/18 | 1,755 | 1,770 | 1,730 | 1,735 | -1.98% | 1,274,600 | - | -5.55% | - | - |
| 02/17 | 1,800 | 1,810 | 1,760 | 1,770 | -2.75% | 1,210,800 | - | -4.07% | - | - |
| 02/16 | 1,750 | 1,835 | 1,750 | 1,820 | +4.9% | 2,158,200 | - | -1.78% | - | - |
| 02/13 | 1,735 | 1,765 | 1,730 | 1,735 | +0.87% | 1,685,800 | - | -6.67% | - | - |
| 02/12 | 1,720 | 1,760 | 1,715 | 1,720 | -0.58% | 2,676,200 | - | -7.92% | - | - |
| 02/10 | 1,760 | 1,765 | 1,720 | 1,730 | -1.42% | 1,846,800 | - | -8.03% | - | - |
| 02/09 | 1,810 | 1,810 | 1,745 | 1,755 | -2.23% | 1,803,800 | - | -7.34% | - | - |
| 02/06 | 1,785 | 1,815 | 1,785 | 1,795 | +0.28% | 1,068,000 | - | -5.77% | - | - |
| 02/05 | 1,815 | 1,820 | 1,775 | 1,790 | -0.28% | 1,583,400 | - | -6.53% | - | - |
| 02/04 | 1,775 | 1,805 | 1,755 | 1,795 | +2.28% | 1,585,400 | - | -6.7% | - | - |
| 02/03 | 1,805 | 1,805 | 1,755 | 1,755 | -3.31% | 1,893,600 | - | -9.21% | - | - |
| 02/02 | 1,815 | 1,820 | 1,795 | 1,815 | -1.36% | 1,198,400 | - | -6.54% | - | - |
| 01/30 | 1,835 | 1,840 | 1,810 | 1,840 | -0.27% | 1,751,800 | - | -5.64% | - | - |
| 01/29 | 1,875 | 1,875 | 1,820 | 1,845 | -1.07% | 1,876,000 | - | -5.72% | - | - |
| 01/28 | 1,905 | 1,910 | 1,855 | 1,865 | -2.61% | 1,336,800 | - | -4.99% | - | - |
| 01/27 | 1,880 | 1,925 | 1,865 | 1,915 | +2.13% | 1,194,600 | - | -2.79% | - | - |
| 01/26 | 1,890 | 1,895 | 1,840 | 1,875 | -0.79% | 1,590,400 | - | -4.92% | - | - |
| 01/23 | 1,895 | 1,910 | 1,880 | 1,890 | -0.26% | 1,419,600 | - | -4.45% | - | - |
| 01/22 | 1,895 | 1,920 | 1,885 | 1,895 | +1.34% | 1,548,800 | - | -4.34% | - | - |
| 01/21 | 1,920 | 1,925 | 1,860 | 1,870 | -2.6% | 1,900,200 | - | -5.7% | - | - |
| 01/20 | 1,935 | 1,950 | 1,905 | 1,920 | -0.78% | 1,336,400 | - | -3.32% | - | - |
| 01/19 | 1,965 | 1,970 | 1,930 | 1,935 | -1.28% | 1,007,400 | - | -2.76% | - | - |
| 01/16 | 1,955 | 1,970 | 1,940 | 1,960 | +0.51% | 1,657,800 | - | -1.75% | - | - |
| 01/15 | 1,940 | 1,960 | 1,930 | 1,950 | +0.26% | 1,605,200 | - | -2.5% | - | - |
| 01/14 | 1,950 | 1,970 | 1,945 | 1,945 | +0.26% | 1,236,000 | - | -3.04% | - | - |
| 01/13 | 1,975 | 1,980 | 1,940 | 1,940 | -1.77% | 1,605,600 | - | -3.58% | - | - |
| 01/09 | 1,965 | 1,985 | 1,960 | 1,975 | +1.02% | 1,009,200 | - | -2.08% | - | - |
| 01/08 | 1,980 | 1,995 | 1,950 | 1,955 | -1.26% | 1,397,600 | - | -3.31% | - | - |
| 01/07 | 2,030 | 2,035 | 1,970 | 1,980 | -2.46% | 1,464,200 | - | -2.41% | - | - |
| 01/06 | 2,065 | 2,070 | 2,025 | 2,030 | -0.98% | 796,400 | - | -0.25% | - | - |
| 01/05 | 2,070 | 2,085 | 2,045 | 2,050 | +0.24% | 801,800 | - | +0.49% | - | - |
| 2008 |
| 12/30 | 2,040 | 2,060 | 2,035 | 2,045 | +0.25% | 376,600 | - | 0% | - | - |
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。
