西日本旅客鉄道（9021）の株価チャート
2009/10/08～2010/03/08
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 |
| 2010 |
| 03/08 | 1,568 | 1,568 | 1,555 | 1,563 | +0.48% | 1,112,400 | - | +0.55% | - | - |
| 03/05 | 1,545 | 1,565 | 1,545 | 1,555 | +0.65% | 983,400 | - | +0.06% | - | - |
| 03/04 | 1,558 | 1,560 | 1,540 | 1,545 | -0.8% | 1,154,200 | - | -0.58% | - | - |
| 03/03 | 1,555 | 1,563 | 1,550 | 1,558 | -0.48% | 683,200 | - | +0.1% | - | - |
| 03/02 | 1,565 | 1,573 | 1,555 | 1,565 | +0.16% | 754,800 | - | +0.51% | - | - |
| 03/01 | 1,590 | 1,590 | 1,560 | 1,563 | 0% | 967,600 | - | +0.29% | - | - |
| 02/26 | 1,555 | 1,568 | 1,548 | 1,563 | +1.13% | 1,302,200 | - | +0.22% | - | - |
| 02/25 | 1,545 | 1,553 | 1,533 | 1,545 | +0.16% | 1,267,800 | - | -1.02% | - | - |
| 02/24 | 1,535 | 1,543 | 1,533 | 1,543 | -0.48% | 1,643,000 | - | -1.31% | - | - |
| 02/23 | 1,540 | 1,550 | 1,535 | 1,550 | -0.16% | 920,800 | - | -0.96% | - | - |
| 02/22 | 1,545 | 1,565 | 1,535 | 1,553 | +1.47% | 1,398,000 | - | -0.99% | - | - |
| 02/19 | 1,543 | 1,553 | 1,525 | 1,530 | -0.97% | 1,254,400 | - | -2.67% | - | - |
| 02/18 | 1,568 | 1,568 | 1,545 | 1,545 | -1.12% | 662,000 | - | -1.97% | - | - |
| 02/17 | 1,545 | 1,568 | 1,540 | 1,563 | +1.79% | 986,800 | - | -1.11% | - | - |
| 02/16 | 1,530 | 1,550 | 1,530 | 1,535 | +0.49% | 790,000 | - | -3.03% | - | - |
| 02/15 | 1,540 | 1,543 | 1,523 | 1,528 | -0.65% | 854,000 | - | -3.69% | - | - |
| 02/12 | 1,538 | 1,543 | 1,525 | 1,538 | +0.33% | 1,040,400 | - | -3.18% | - | - |
| 02/10 | 1,528 | 1,538 | 1,528 | 1,533 | 0% | 1,291,400 | - | -3.62% | - | - |
| 02/09 | 1,540 | 1,545 | 1,528 | 1,533 | -1.45% | 1,029,600 | - | -3.68% | - | - |
| 02/08 | 1,558 | 1,563 | 1,548 | 1,555 | -0.8% | 1,335,000 | - | -2.39% | - | - |
| 02/05 | 1,573 | 1,583 | 1,563 | 1,568 | -1.42% | 1,325,400 | - | -1.6% | - | - |
| 02/04 | 1,608 | 1,610 | 1,583 | 1,590 | +0.16% | 1,187,200 | - | -0.25% | - | - |
| 02/03 | 1,575 | 1,590 | 1,573 | 1,588 | +0.95% | 1,025,400 | - | -0.35% | - | - |
| 02/02 | 1,575 | 1,578 | 1,558 | 1,573 | -0.32% | 1,097,400 | - | -1.29% | - | - |
| 02/01 | 1,575 | 1,580 | 1,553 | 1,578 | +1.28% | 1,895,000 | - | -0.97% | - | - |
| 01/29 | 1,568 | 1,568 | 1,553 | 1,558 | -0.32% | 1,332,800 | - | -2.23% | - | - |
| 01/28 | 1,570 | 1,573 | 1,555 | 1,563 | -0.95% | 1,659,600 | - | -1.91% | - | - |
| 01/27 | 1,585 | 1,593 | 1,570 | 1,578 | -0.47% | 2,139,800 | - | -1.1% | - | - |
| 01/26 | 1,588 | 1,595 | 1,580 | 1,585 | -0.47% | 1,468,800 | - | -0.63% | - | - |
| 01/25 | 1,580 | 1,598 | 1,580 | 1,593 | 0% | 1,029,800 | - | -0.16% | - | - |
| 01/22 | 1,603 | 1,603 | 1,578 | 1,593 | -0.78% | 1,589,400 | - | -0.09% | - | - |
| 01/21 | 1,590 | 1,610 | 1,590 | 1,605 | +0.31% | 2,121,400 | - | +0.75% | - | - |
| 01/20 | 1,610 | 1,610 | 1,590 | 1,600 | -0.47% | 1,734,800 | - | +0.44% | - | - |
| 01/19 | 1,605 | 1,613 | 1,595 | 1,608 | -1.08% | 1,536,400 | - | +0.91% | - | - |
| 01/18 | 1,615 | 1,633 | 1,610 | 1,625 | -0.91% | 1,583,600 | - | +2.01% | - | - |
| 01/15 | 1,635 | 1,658 | 1,633 | 1,640 | +0.46% | 1,297,800 | - | +2.95% | - | - |
| 01/14 | 1,633 | 1,645 | 1,623 | 1,633 | -0.76% | 1,070,800 | - | +2.54% | - | - |
| 01/13 | 1,650 | 1,670 | 1,643 | 1,645 | +0.3% | 1,366,600 | - | +3.39% | - | - |
| 01/12 | 1,620 | 1,653 | 1,618 | 1,640 | +1.55% | 1,668,200 | - | +3.02% | - | - |
| 01/08 | 1,595 | 1,623 | 1,583 | 1,615 | +2.7% | 2,149,200 | - | +1.51% | - | - |
| 01/07 | 1,580 | 1,585 | 1,568 | 1,573 | -0.47% | 1,077,200 | - | -1.16% | - | - |
| 01/06 | 1,575 | 1,590 | 1,558 | 1,580 | +0.8% | 1,530,800 | - | -0.75% | - | - |
| 01/05 | 1,578 | 1,585 | 1,560 | 1,568 | -0.48% | 1,094,000 | - | -1.48% | - | - |
| 01/04 | 1,573 | 1,580 | 1,568 | 1,575 | +0.96% | 454,000 | - | -0.94% | - | - |
| 2009 |
| 12/30 | 1,580 | 1,585 | 1,560 | 1,560 | -1.27% | 601,600 | - | -1.89% | - | - |
| 12/29 | 1,580 | 1,585 | 1,565 | 1,580 | +0.32% | 1,195,600 | - | -0.57% | - | - |
| 12/28 | 1,580 | 1,590 | 1,575 | 1,575 | 0% | 994,000 | - | -0.82% | - | - |
| 12/25 | 1,575 | 1,590 | 1,570 | 1,575 | 0% | 424,200 | - | -0.69% | - | - |
| 12/24 | 1,575 | 1,580 | 1,565 | 1,575 | 0% | 594,000 | - | -0.63% | - | - |
| 12/22 | 1,575 | 1,585 | 1,570 | 1,575 | -0.32% | 1,345,200 | - | -0.57% | - | - |
| 12/21 | 1,615 | 1,615 | 1,580 | 1,580 | -1.56% | 620,200 | - | -0.06% | - | - |
| 12/18 | 1,585 | 1,605 | 1,575 | 1,605 | +2.23% | 1,729,200 | - | +1.65% | - | - |
| 12/17 | 1,590 | 1,600 | 1,570 | 1,570 | -0.95% | 1,316,800 | - | -0.38% | - | - |
| 12/16 | 1,585 | 1,615 | 1,565 | 1,585 | +1.6% | 1,857,000 | - | +0.63% | - | - |
| 12/15 | 1,565 | 1,575 | 1,550 | 1,560 | -0.64% | 921,000 | - | -0.83% | - | - |
| 12/14 | 1,615 | 1,615 | 1,555 | 1,570 | -2.48% | 1,814,000 | - | -0.19% | - | - |
| 12/11 | 1,620 | 1,620 | 1,580 | 1,610 | +0.31% | 2,802,800 | - | +2.35% | - | - |
| 12/10 | 1,610 | 1,620 | 1,590 | 1,605 | -0.31% | 1,620,400 | - | +2.03% | - | - |
| 12/09 | 1,625 | 1,635 | 1,610 | 1,610 | -0.62% | 818,800 | - | +2.29% | - | - |
| 12/08 | 1,615 | 1,645 | 1,605 | 1,620 | +0.93% | 1,532,000 | - | +2.92% | - | - |
| 12/07 | 1,610 | 1,640 | 1,605 | 1,605 | -1.53% | 1,766,400 | - | +2.03% | - | - |
| 12/04 | 1,635 | 1,655 | 1,615 | 1,630 | -1.81% | 1,669,000 | - | +3.56% | - | - |
| 12/03 | 1,600 | 1,660 | 1,600 | 1,660 | +3.11% | 1,748,600 | - | +5.6% | - | - |
| 12/02 | 1,590 | 1,615 | 1,575 | 1,610 | -0.31% | 1,662,400 | - | +2.55% | - | - |
| 12/01 | 1,600 | 1,620 | 1,575 | 1,615 | +0.62% | 1,681,800 | - | +2.87% | - | - |
| 11/30 | 1,550 | 1,610 | 1,545 | 1,605 | +3.22% | 2,344,800 | - | +2.36% | - | - |
| 11/27 | 1,540 | 1,565 | 1,530 | 1,555 | +0.32% | 1,485,000 | - | -0.77% | - | - |
| 11/26 | 1,560 | 1,575 | 1,545 | 1,550 | -0.64% | 1,059,400 | - | -1.27% | - | - |
| 11/25 | 1,535 | 1,565 | 1,530 | 1,560 | +1.63% | 1,070,200 | - | -0.83% | - | - |
| 11/24 | 1,535 | 1,545 | 1,520 | 1,535 | -0.97% | 1,409,600 | - | -2.42% | - | - |
| 11/20 | 1,525 | 1,555 | 1,525 | 1,550 | +0.65% | 964,400 | - | -1.59% | - | - |
| 11/19 | 1,555 | 1,560 | 1,530 | 1,540 | -0.32% | 1,363,600 | - | -2.28% | - | - |
| 11/18 | 1,540 | 1,560 | 1,530 | 1,545 | -0.32% | 2,152,000 | - | -2.09% | - | - |
| 11/17 | 1,505 | 1,550 | 1,497 | 1,550 | +2.65% | 2,340,200 | - | -1.77% | - | - |
| 11/16 | 1,515 | 1,520 | 1,505 | 1,510 | -0.98% | 1,124,200 | - | -4.43% | - | - |
| 11/13 | 1,520 | 1,535 | 1,515 | 1,525 | 0% | 1,301,200 | - | -3.66% | - | - |
| 11/12 | 1,535 | 1,545 | 1,525 | 1,525 | -0.65% | 1,177,400 | - | -3.85% | - | - |
| 11/11 | 1,555 | 1,565 | 1,530 | 1,535 | -0.97% | 1,031,200 | - | -3.46% | - | - |
| 11/10 | 1,550 | 1,560 | 1,535 | 1,550 | +0.32% | 1,150,200 | - | -2.76% | - | - |
| 11/09 | 1,585 | 1,585 | 1,535 | 1,545 | -2.22% | 1,645,800 | - | -3.32% | - | - |
| 11/06 | 1,620 | 1,620 | 1,575 | 1,580 | -1.56% | 1,161,600 | - | -1.5% | - | - |
| 11/05 | 1,630 | 1,635 | 1,595 | 1,605 | -1.83% | 1,731,400 | - | -0.19% | - | - |
| 11/04 | 1,610 | 1,640 | 1,600 | 1,635 | +1.87% | 1,430,000 | - | +1.62% | - | - |
| 11/02 | 1,575 | 1,610 | 1,565 | 1,605 | 0% | 1,684,800 | - | -0.37% | - | - |
| 10/30 | 1,630 | 1,635 | 1,585 | 1,605 | -1.23% | 1,513,800 | - | -0.62% | - | - |
| 10/29 | 1,590 | 1,625 | 1,575 | 1,625 | +2.2% | 3,355,800 | - | +0.31% | - | - |
| 10/28 | 1,585 | 1,595 | 1,575 | 1,590 | -0.31% | 754,000 | - | -2.09% | - | - |
| 10/27 | 1,615 | 1,635 | 1,595 | 1,595 | -0.93% | 857,800 | - | -2.03% | - | - |
| 10/26 | 1,590 | 1,635 | 1,585 | 1,610 | +2.55% | 1,099,600 | - | -1.23% | - | - |
| 10/23 | 1,595 | 1,595 | 1,570 | 1,570 | -0.95% | 1,392,000 | - | -3.92% | - | - |
| 10/22 | 1,620 | 1,620 | 1,580 | 1,585 | -2.46% | 944,200 | - | -3.29% | - | - |
| 10/21 | 1,605 | 1,645 | 1,605 | 1,625 | +0.62% | 863,200 | - | -1.04% | - | - |
| 10/20 | 1,580 | 1,615 | 1,570 | 1,615 | +2.54% | 1,207,400 | - | -1.82% | - | - |
| 10/19 | 1,555 | 1,575 | 1,550 | 1,575 | +0.32% | 919,000 | - | -4.31% | - | - |
| 10/16 | 1,570 | 1,585 | 1,555 | 1,570 | -1.26% | 1,162,400 | - | -4.73% | - | - |
| 10/15 | 1,580 | 1,595 | 1,560 | 1,590 | +0.63% | 1,485,600 | - | -3.64% | - | - |
| 10/14 | 1,570 | 1,615 | 1,560 | 1,580 | +1.94% | 2,029,600 | - | -4.36% | - | - |
| 10/13 | 1,575 | 1,580 | 1,540 | 1,550 | -2.52% | 2,137,600 | - | -6.34% | - | - |
| 10/09 | 1,610 | 1,610 | 1,575 | 1,590 | -0.63% | 1,689,000 | - | -4.1% | - | - |
| 10/08 | 1,610 | 1,645 | 1,600 | 1,600 | -0.31% | 1,479,400 | - | -3.56% | - | - |
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。
