西日本旅客鉄道（9021）の株価チャート
2010/05/19～2010/10/08
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 |
| 10/08 | 1,530 | 1,543 | 1,520 | 1,533 | +0.82% | 2,310,800 | - | -0.49% | - | - |
| 10/07 | 1,520 | 1,545 | 1,508 | 1,520 | +0.16% | 2,973,600 | - | -1.43% | - | - |
| 10/06 | 1,500 | 1,528 | 1,493 | 1,518 | +1.71% | 2,124,000 | - | -1.72% | - | - |
| 10/05 | 1,472 | 1,495 | 1,466 | 1,492 | +1.15% | 2,192,400 | - | -3.49% | - | - |
| 10/04 | 1,499 | 1,499 | 1,475 | 1,475 | -1.99% | 2,834,600 | - | -4.72% | - | - |
| 10/01 | 1,498 | 1,508 | 1,486 | 1,505 | +0.53% | 2,361,200 | - | -3.03% | - | - |
| 09/30 | 1,518 | 1,525 | 1,493 | 1,497 | -1.02% | 2,110,800 | - | -3.67% | - | - |
| 09/29 | 1,525 | 1,533 | 1,510 | 1,513 | -0.33% | 1,950,200 | - | -2.86% | - | - |
| 09/28 | 1,523 | 1,530 | 1,518 | 1,518 | -1.14% | 1,960,400 | - | -2.66% | - | - |
| 09/27 | 1,540 | 1,543 | 1,525 | 1,535 | +0.16% | 1,651,000 | - | -1.67% | - | - |
| 09/24 | 1,530 | 1,535 | 1,528 | 1,533 | -0.16% | 1,414,400 | - | -1.95% | - | - |
| 09/22 | 1,548 | 1,550 | 1,535 | 1,535 | -0.49% | 1,183,400 | - | -1.92% | - | - |
| 09/21 | 1,535 | 1,550 | 1,533 | 1,543 | +0.65% | 1,458,400 | - | -1.56% | - | - |
| 09/17 | 1,538 | 1,540 | 1,533 | 1,533 | +0.16% | 1,276,200 | - | -2.33% | - | - |
| 09/16 | 1,553 | 1,553 | 1,530 | 1,530 | -0.65% | 1,768,000 | - | -2.61% | - | - |
| 09/15 | 1,535 | 1,550 | 1,533 | 1,540 | +0.33% | 1,684,600 | - | -2.1% | - | - |
| 09/14 | 1,555 | 1,560 | 1,533 | 1,535 | -1.76% | 1,778,600 | - | -2.48% | - | - |
| 09/13 | 1,560 | 1,570 | 1,558 | 1,563 | +0.16% | 1,751,200 | - | -0.86% | - | - |
| 09/10 | 1,568 | 1,580 | 1,555 | 1,560 | -1.27% | 2,761,600 | - | -1.08% | - | - |
| 09/09 | 1,595 | 1,598 | 1,575 | 1,580 | -0.16% | 1,088,400 | - | +0.13% | - | - |
| 09/08 | 1,585 | 1,593 | 1,580 | 1,583 | -0.78% | 858,600 | - | +0.29% | - | - |
| 09/07 | 1,585 | 1,603 | 1,585 | 1,595 | +0.63% | 1,027,600 | - | +1.08% | - | - |
| 09/06 | 1,588 | 1,598 | 1,580 | 1,585 | -0.16% | 1,275,600 | - | +0.44% | - | - |
| 09/03 | 1,590 | 1,590 | 1,580 | 1,588 | -0.63% | 1,007,600 | - | +0.54% | - | - |
| 09/02 | 1,585 | 1,598 | 1,578 | 1,598 | +1.11% | 1,524,400 | - | +1.17% | - | - |
| 09/01 | 1,563 | 1,585 | 1,560 | 1,580 | +1.28% | 1,425,000 | - | 0% | - | - |
| 08/31 | 1,560 | 1,568 | 1,555 | 1,560 | -0.64% | 1,106,600 | - | -1.33% | - | - |
| 08/30 | 1,570 | 1,580 | 1,563 | 1,570 | +0.64% | 953,800 | - | -0.82% | - | - |
| 08/27 | 1,558 | 1,565 | 1,550 | 1,560 | -0.32% | 1,350,800 | - | -1.52% | - | - |
| 08/26 | 1,570 | 1,570 | 1,553 | 1,565 | +0.16% | 1,062,800 | - | -1.26% | - | - |
| 08/25 | 1,558 | 1,565 | 1,555 | 1,563 | +0.16% | 848,800 | - | -1.48% | - | - |
| 08/24 | 1,555 | 1,560 | 1,545 | 1,560 | +0.16% | 1,046,800 | - | -1.7% | - | - |
| 08/23 | 1,575 | 1,575 | 1,555 | 1,558 | -0.95% | 1,025,000 | - | -1.92% | - | - |
| 08/20 | 1,583 | 1,588 | 1,570 | 1,573 | -1.26% | 940,800 | - | -1.04% | - | - |
| 08/19 | 1,575 | 1,598 | 1,575 | 1,593 | +1.27% | 1,591,200 | - | +0.09% | - | - |
| 08/18 | 1,588 | 1,590 | 1,568 | 1,573 | -0.94% | 1,354,200 | - | -1.22% | - | - |
| 08/17 | 1,578 | 1,593 | 1,575 | 1,588 | 0% | 700,000 | - | -0.35% | - | - |
| 08/16 | 1,575 | 1,590 | 1,575 | 1,588 | -0.63% | 1,324,800 | - | -0.41% | - | - |
| 08/13 | 1,568 | 1,600 | 1,560 | 1,598 | +2.24% | 1,929,600 | - | +0.16% | - | - |
| 08/12 | 1,555 | 1,573 | 1,555 | 1,563 | -0.32% | 1,579,200 | - | -2.16% | - | - |
| 08/11 | 1,575 | 1,583 | 1,555 | 1,568 | -1.26% | 1,459,400 | - | -2.03% | - | - |
| 08/10 | 1,595 | 1,600 | 1,580 | 1,588 | -0.31% | 1,053,400 | - | -0.97% | - | - |
| 08/09 | 1,573 | 1,595 | 1,573 | 1,593 | +0.47% | 1,034,800 | - | -0.78% | - | - |
| 08/06 | 1,570 | 1,588 | 1,568 | 1,585 | +0.79% | 1,441,400 | - | -1.31% | - | - |
| 08/05 | 1,595 | 1,600 | 1,573 | 1,573 | -0.94% | 2,091,000 | - | -2.15% | - | - |
| 08/04 | 1,608 | 1,608 | 1,588 | 1,588 | -1.24% | 1,222,800 | - | -1.34% | - | - |
| 08/03 | 1,603 | 1,610 | 1,595 | 1,608 | +1.1% | 1,543,200 | - | -0.09% | - | - |
| 08/02 | 1,600 | 1,610 | 1,590 | 1,590 | -0.63% | 1,272,800 | - | -1.24% | - | - |
| 07/30 | 1,635 | 1,635 | 1,600 | 1,600 | -1.69% | 1,888,800 | - | -0.68% | - | - |
| 07/29 | 1,618 | 1,643 | 1,613 | 1,628 | +1.24% | 3,462,400 | - | +0.96% | - | - |
| 07/28 | 1,610 | 1,618 | 1,600 | 1,608 | +0.47% | 1,228,200 | - | -0.22% | - | - |
| 07/27 | 1,603 | 1,608 | 1,595 | 1,600 | 0% | 906,800 | - | -0.74% | - | - |
| 07/26 | 1,603 | 1,605 | 1,595 | 1,600 | +0.47% | 1,022,600 | - | -0.87% | - | - |
| 07/23 | 1,598 | 1,600 | 1,585 | 1,593 | +0.47% | 653,000 | - | -1.39% | - | - |
| 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% | - | - |
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。
