西日本旅客鉄道（9021）の株価チャート
2010/02/25～2010/07/22
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 |
| 07/22 | 1,578 | 1,590 | 1,578 | 1,585 | +0.32% | 682,200 | - | -1.98% | - | - |
| 07/21 | 1,595 | 1,595 | 1,580 | 1,580 | -0.32% | 1,098,400 | - | -2.41% | - | - |
| 07/20 | 1,588 | 1,593 | 1,578 | 1,585 | -0.63% | 823,800 | - | -2.22% | - | - |
| 07/16 | 1,605 | 1,608 | 1,595 | 1,595 | -1.39% | 945,000 | - | -1.73% | - | - |
| 07/15 | 1,610 | 1,620 | 1,608 | 1,618 | +0.15% | 764,800 | - | -0.4% | - | - |
| 07/14 | 1,615 | 1,625 | 1,603 | 1,615 | +1.1% | 970,800 | - | -0.55% | - | - |
| 07/13 | 1,615 | 1,618 | 1,595 | 1,598 | -1.24% | 1,214,000 | - | -1.63% | - | - |
| 07/12 | 1,623 | 1,628 | 1,618 | 1,618 | +0.15% | 1,192,400 | - | -0.46% | - | - |
| 07/09 | 1,638 | 1,638 | 1,613 | 1,615 | -1.82% | 1,731,400 | - | -0.55% | - | - |
| 07/08 | 1,638 | 1,648 | 1,628 | 1,645 | +1.23% | 1,155,600 | - | +1.23% | - | - |
| 07/07 | 1,645 | 1,645 | 1,618 | 1,625 | -1.66% | 1,430,800 | - | -0.06% | - | - |
| 07/06 | 1,628 | 1,660 | 1,623 | 1,653 | +1.69% | 2,368,200 | - | +1.57% | - | - |
| 07/05 | 1,618 | 1,628 | 1,613 | 1,625 | +0.15% | 1,182,400 | - | -0.06% | - | - |
| 07/02 | 1,605 | 1,625 | 1,593 | 1,623 | +1.25% | 1,656,400 | - | -0.22% | - | - |
| 07/01 | 1,610 | 1,618 | 1,600 | 1,603 | -1.38% | 1,833,600 | - | -1.38% | - | - |
| 06/30 | 1,605 | 1,628 | 1,605 | 1,625 | +1.25% | 1,832,600 | - | +0.06% | - | - |
| 06/29 | 1,615 | 1,615 | 1,600 | 1,605 | -0.47% | 1,362,600 | - | -0.99% | - | - |
| 06/28 | 1,640 | 1,640 | 1,610 | 1,613 | -1.07% | 1,324,200 | - | -0.46% | - | - |
| 06/25 | 1,610 | 1,630 | 1,610 | 1,630 | +0.15% | 1,265,000 | - | +0.68% | - | - |
| 06/24 | 1,605 | 1,635 | 1,605 | 1,628 | +1.72% | 1,004,000 | - | +0.59% | - | - |
| 06/23 | 1,625 | 1,633 | 1,600 | 1,600 | -2.29% | 1,775,400 | - | -1.11% | - | - |
| 06/22 | 1,635 | 1,650 | 1,635 | 1,638 | -0.46% | 1,165,600 | - | +1.08% | - | - |
| 06/21 | 1,633 | 1,650 | 1,633 | 1,645 | +0.92% | 1,172,800 | - | +1.42% | - | - |
| 06/18 | 1,635 | 1,640 | 1,623 | 1,630 | +0.15% | 1,351,000 | - | +0.43% | - | - |
| 06/17 | 1,628 | 1,635 | 1,620 | 1,628 | -0.15% | 927,200 | - | +0.15% | - | - |
| 06/16 | 1,645 | 1,648 | 1,623 | 1,630 | -0.15% | 1,031,200 | - | +0.18% | - | - |
| 06/15 | 1,635 | 1,643 | 1,623 | 1,633 | -0.31% | 994,000 | - | +0.21% | - | - |
| 06/14 | 1,630 | 1,645 | 1,630 | 1,638 | +0.61% | 1,004,200 | - | +0.46% | - | - |
| 06/11 | 1,655 | 1,663 | 1,623 | 1,628 | +0.46% | 2,372,600 | - | -0.15% | - | - |
| 06/10 | 1,620 | 1,638 | 1,620 | 1,620 | +0.47% | 722,400 | - | -0.67% | - | - |
| 06/09 | 1,605 | 1,628 | 1,605 | 1,613 | +0.16% | 1,055,400 | - | -1.26% | - | - |
| 06/08 | 1,608 | 1,620 | 1,595 | 1,610 | +0.47% | 1,013,600 | - | -1.65% | - | - |
| 06/07 | 1,623 | 1,628 | 1,595 | 1,603 | -2.14% | 1,364,200 | - | -2.17% | - | - |
| 06/04 | 1,650 | 1,658 | 1,633 | 1,638 | -1.5% | 1,619,800 | - | -0.33% | - | - |
| 06/03 | 1,653 | 1,663 | 1,648 | 1,663 | +0.91% | 1,695,000 | - | +1% | - | - |
| 06/02 | 1,618 | 1,653 | 1,618 | 1,648 | +0.76% | 2,337,400 | - | -0.09% | - | - |
| 06/01 | 1,610 | 1,648 | 1,608 | 1,635 | +0.46% | 1,415,600 | - | -1.09% | - | - |
| 05/31 | 1,600 | 1,640 | 1,595 | 1,628 | +1.56% | 1,448,800 | - | -1.78% | - | - |
| 05/28 | 1,610 | 1,620 | 1,590 | 1,603 | +1.75% | 1,900,400 | - | -3.52% | - | - |
| 05/27 | 1,565 | 1,598 | 1,560 | 1,575 | +1.61% | 2,033,600 | - | -5.41% | - | - |
| 05/26 | 1,570 | 1,578 | 1,545 | 1,550 | -2.21% | 2,500,000 | - | -7.19% | - | - |
| 05/25 | 1,585 | 1,603 | 1,575 | 1,585 | 0% | 987,600 | - | -5.54% | - | - |
| 05/24 | 1,583 | 1,608 | 1,568 | 1,585 | -0.63% | 990,800 | - | -5.88% | - | - |
| 05/21 | 1,605 | 1,620 | 1,590 | 1,595 | -2.6% | 1,171,200 | - | -5.57% | - | - |
| 05/20 | 1,635 | 1,645 | 1,628 | 1,638 | -0.76% | 1,327,800 | - | -3.34% | - | - |
| 05/19 | 1,660 | 1,673 | 1,640 | 1,650 | -1.79% | 1,256,000 | - | -2.83% | - | - |
| 05/18 | 1,680 | 1,683 | 1,665 | 1,680 | +0.45% | 911,200 | - | -1.18% | - | - |
| 05/17 | 1,668 | 1,683 | 1,663 | 1,673 | -1.18% | 1,303,200 | - | -1.73% | - | - |
| 05/14 | 1,665 | 1,698 | 1,660 | 1,693 | +1.2% | 1,387,400 | - | -0.62% | - | - |
| 05/13 | 1,663 | 1,675 | 1,653 | 1,673 | +0.15% | 756,800 | - | -1.62% | - | - |
| 05/12 | 1,658 | 1,675 | 1,638 | 1,670 | +1.21% | 2,004,800 | - | -1.65% | - | - |
| 05/11 | 1,638 | 1,670 | 1,625 | 1,650 | +0.61% | 1,719,400 | - | -2.71% | - | - |
| 05/10 | 1,623 | 1,650 | 1,613 | 1,640 | -0.76% | 1,841,200 | - | -3.19% | - | - |
| 05/07 | 1,645 | 1,668 | 1,638 | 1,653 | -1.34% | 1,588,800 | - | -2.33% | - | - |
| 05/06 | 1,675 | 1,680 | 1,658 | 1,675 | -2.05% | 1,596,200 | - | -0.83% | - | - |
| 04/30 | 1,675 | 1,723 | 1,675 | 1,710 | +3.64% | 1,683,000 | - | +1.48% | - | - |
| 04/28 | 1,690 | 1,693 | 1,648 | 1,650 | -3.93% | 2,441,200 | - | -1.79% | - | - |
| 04/27 | 1,730 | 1,733 | 1,708 | 1,718 | -0.43% | 785,800 | - | +2.35% | - | - |
| 04/26 | 1,735 | 1,743 | 1,723 | 1,725 | -0.43% | 1,329,200 | - | +3.17% | - | - |
| 04/23 | 1,728 | 1,743 | 1,715 | 1,733 | -0.43% | 1,249,600 | - | +3.93% | - | - |
| 04/22 | 1,735 | 1,745 | 1,710 | 1,740 | +0.29% | 1,078,400 | - | +4.76% | - | - |
| 04/21 | 1,730 | 1,738 | 1,715 | 1,735 | +0.73% | 1,134,400 | - | +4.9% | - | - |
| 04/20 | 1,698 | 1,730 | 1,698 | 1,723 | +1.47% | 1,079,400 | - | +4.52% | - | - |
| 04/19 | 1,718 | 1,720 | 1,695 | 1,698 | -1.45% | 785,200 | - | +3.32% | - | - |
| 04/16 | 1,730 | 1,735 | 1,718 | 1,723 | -0.86% | 723,200 | - | +5.16% | - | - |
| 04/15 | 1,733 | 1,745 | 1,725 | 1,738 | +0.29% | 1,135,800 | - | +6.53% | - | - |
| 04/14 | 1,730 | 1,748 | 1,728 | 1,733 | +1.61% | 1,754,200 | - | +6.68% | - | - |
| 04/13 | 1,725 | 1,725 | 1,703 | 1,705 | -1.16% | 1,389,800 | - | +5.44% | - | - |
| 04/12 | 1,735 | 1,743 | 1,710 | 1,725 | -0.86% | 2,018,000 | - | +7.08% | - | - |
| 04/09 | 1,698 | 1,745 | 1,693 | 1,740 | +2.05% | 2,496,400 | - | +8.48% | - | - |
| 04/08 | 1,713 | 1,723 | 1,685 | 1,705 | -1.3% | 2,331,200 | - | +6.83% | - | - |
| 04/07 | 1,688 | 1,735 | 1,680 | 1,728 | +2.52% | 3,253,600 | - | +8.58% | - | - |
| 04/06 | 1,645 | 1,690 | 1,638 | 1,685 | +3.85% | 3,755,600 | - | +6.38% | - | - |
| 04/05 | 1,633 | 1,635 | 1,620 | 1,623 | 0% | 663,400 | - | +2.75% | - | - |
| 04/02 | 1,633 | 1,633 | 1,615 | 1,623 | 0% | 843,200 | - | +2.89% | - | - |
| 04/01 | 1,615 | 1,628 | 1,605 | 1,623 | +0.78% | 1,405,400 | - | +3.08% | - | - |
| 03/31 | 1,590 | 1,618 | 1,588 | 1,610 | +1.58% | 2,010,800 | 6440億 | +2.55% | 25.91 | 0.96 |
| 03/30 | 1,570 | 1,585 | 1,570 | 1,585 | +0.96% | 1,112,200 | - | +1.08% | - | - |
| 03/29 | 1,555 | 1,573 | 1,555 | 1,570 | -1.41% | 1,609,800 | - | +0.19% | - | - |
| 03/26 | 1,588 | 1,595 | 1,583 | 1,593 | +0.47% | 2,570,400 | - | +1.76% | - | - |
| 03/25 | 1,583 | 1,590 | 1,583 | 1,585 | +0.48% | 1,199,200 | - | +1.41% | - | - |
| 03/24 | 1,595 | 1,595 | 1,575 | 1,578 | -0.47% | 1,182,800 | - | +0.99% | - | - |
| 03/23 | 1,595 | 1,595 | 1,583 | 1,585 | -0.31% | 1,220,800 | - | +1.54% | - | - |
| 03/19 | 1,580 | 1,590 | 1,578 | 1,590 | +0.79% | 629,200 | - | +2.05% | - | - |
| 03/18 | 1,580 | 1,585 | 1,575 | 1,578 | -0.32% | 529,400 | - | +1.38% | - | - |
| 03/17 | 1,590 | 1,590 | 1,575 | 1,583 | 0% | 671,400 | - | +1.83% | - | - |
| 03/16 | 1,583 | 1,590 | 1,580 | 1,583 | 0% | 430,200 | - | +1.97% | - | - |
| 03/15 | 1,580 | 1,585 | 1,573 | 1,583 | +0.48% | 794,400 | - | +2.03% | - | - |
| 03/12 | 1,568 | 1,578 | 1,563 | 1,575 | +0.64% | 1,486,600 | - | +1.55% | - | - |
| 03/11 | 1,560 | 1,565 | 1,555 | 1,565 | +0.64% | 763,200 | - | +0.9% | - | - |
| 03/10 | 1,553 | 1,558 | 1,545 | 1,555 | +0.48% | 1,167,800 | - | +0.19% | - | - |
| 03/09 | 1,560 | 1,560 | 1,548 | 1,548 | -0.96% | 1,074,800 | - | -0.35% | - | - |
| 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% | - | - |
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。
