西日本旅客鉄道（9021）の株価チャート
2010/09/21～2011/02/18
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 |
| 2011 |
| 02/18 | 1,648 | 1,655 | 1,643 | 1,648 | 0% | 1,089,800 | - | +3.81% | - | - |
| 02/17 | 1,650 | 1,658 | 1,635 | 1,648 | +0.15% | 1,913,400 | - | +4.07% | - | - |
| 02/16 | 1,640 | 1,650 | 1,640 | 1,645 | 0% | 1,359,600 | - | +4.18% | - | - |
| 02/15 | 1,633 | 1,648 | 1,628 | 1,645 | +0.3% | 1,202,200 | - | +4.44% | - | - |
| 02/14 | 1,613 | 1,645 | 1,610 | 1,640 | +2.66% | 2,187,200 | - | +4.39% | - | - |
| 02/10 | 1,590 | 1,600 | 1,590 | 1,598 | +0.47% | 742,000 | - | +1.88% | - | - |
| 02/09 | 1,580 | 1,595 | 1,578 | 1,590 | +1.11% | 1,084,800 | - | +1.6% | - | - |
| 02/08 | 1,583 | 1,585 | 1,573 | 1,573 | -0.32% | 1,116,400 | - | +0.67% | - | - |
| 02/07 | 1,575 | 1,580 | 1,573 | 1,578 | +0.48% | 790,000 | - | +1.12% | - | - |
| 02/04 | 1,578 | 1,588 | 1,570 | 1,570 | -0.32% | 1,090,600 | - | +0.83% | - | - |
| 02/03 | 1,578 | 1,580 | 1,570 | 1,575 | -0.32% | 763,600 | - | +1.29% | - | - |
| 02/02 | 1,578 | 1,590 | 1,573 | 1,580 | +0.48% | 1,257,600 | - | +1.8% | - | - |
| 02/01 | 1,573 | 1,580 | 1,565 | 1,573 | +0.48% | 1,361,000 | - | +1.52% | - | - |
| 01/31 | 1,568 | 1,575 | 1,558 | 1,565 | +0.16% | 1,379,200 | - | +1.23% | - | - |
| 01/28 | 1,578 | 1,583 | 1,563 | 1,563 | -1.11% | 1,406,000 | - | +1.26% | - | - |
| 01/27 | 1,583 | 1,590 | 1,573 | 1,580 | +0.32% | 1,305,400 | - | +2.6% | - | - |
| 01/26 | 1,578 | 1,580 | 1,568 | 1,575 | 0% | 1,358,200 | - | +2.47% | - | - |
| 01/25 | 1,565 | 1,575 | 1,560 | 1,575 | +0.48% | 1,316,200 | - | +2.67% | - | - |
| 01/24 | 1,573 | 1,575 | 1,558 | 1,568 | 0% | 753,600 | - | +2.45% | - | - |
| 01/21 | 1,578 | 1,603 | 1,565 | 1,568 | -0.32% | 2,362,000 | - | +2.59% | - | - |
| 01/20 | 1,568 | 1,575 | 1,563 | 1,573 | +0.32% | 1,165,000 | - | +3.11% | - | - |
| 01/19 | 1,560 | 1,570 | 1,558 | 1,568 | +0.64% | 1,128,000 | - | +3.06% | - | - |
| 01/18 | 1,560 | 1,565 | 1,555 | 1,558 | +0.16% | 619,000 | - | +2.6% | - | - |
| 01/17 | 1,563 | 1,565 | 1,555 | 1,555 | -0.32% | 517,400 | - | +2.71% | - | - |
| 01/14 | 1,553 | 1,565 | 1,550 | 1,560 | +0.16% | 1,217,200 | - | +3.31% | - | - |
| 01/13 | 1,553 | 1,563 | 1,550 | 1,558 | +0.48% | 1,066,000 | - | +3.42% | - | - |
| 01/12 | 1,550 | 1,555 | 1,548 | 1,550 | +0.32% | 932,800 | - | +3.2% | - | - |
| 01/11 | 1,550 | 1,553 | 1,543 | 1,545 | -0.32% | 1,251,800 | - | +3.07% | - | - |
| 01/07 | 1,548 | 1,555 | 1,545 | 1,550 | +0.32% | 1,040,200 | - | +3.61% | - | - |
| 01/06 | 1,530 | 1,545 | 1,528 | 1,545 | +1.48% | 1,508,600 | - | +3.55% | - | - |
| 01/05 | 1,523 | 1,525 | 1,515 | 1,523 | 0% | 1,314,600 | - | +2.18% | - | - |
| 01/04 | 1,535 | 1,535 | 1,520 | 1,523 | +0.33% | 955,400 | - | +2.32% | - | - |
| 2010 |
| 12/30 | 1,520 | 1,528 | 1,518 | 1,518 | 0% | 1,442,200 | - | +2.12% | - | - |
| 12/29 | 1,513 | 1,520 | 1,508 | 1,518 | +0.5% | 693,800 | - | +2.26% | - | - |
| 12/28 | 1,515 | 1,515 | 1,510 | 1,510 | +0.33% | 904,600 | - | +1.82% | - | - |
| 12/27 | 1,500 | 1,510 | 1,500 | 1,505 | +0.64% | 594,200 | - | +1.55% | - | - |
| 12/24 | 1,494 | 1,503 | 1,491 | 1,496 | -0.47% | 888,600 | - | +0.98% | - | - |
| 12/22 | 1,496 | 1,505 | 1,495 | 1,503 | +0.33% | 1,406,400 | - | +1.52% | - | - |
| 12/21 | 1,495 | 1,503 | 1,495 | 1,498 | +0.47% | 953,600 | - | +1.25% | - | - |
| 12/20 | 1,500 | 1,505 | 1,490 | 1,491 | -0.13% | 1,303,000 | - | +0.78% | - | - |
| 12/17 | 1,495 | 1,505 | 1,493 | 1,493 | -0.23% | 1,209,200 | - | +0.91% | - | - |
| 12/16 | 1,492 | 1,505 | 1,489 | 1,496 | +0.4% | 1,566,400 | - | +1.01% | - | - |
| 12/15 | 1,503 | 1,508 | 1,490 | 1,490 | -1.32% | 2,440,600 | - | +0.61% | - | - |
| 12/14 | 1,497 | 1,510 | 1,494 | 1,510 | +0.97% | 1,845,200 | - | +1.89% | - | - |
| 12/13 | 1,493 | 1,497 | 1,485 | 1,496 | +0.81% | 1,868,600 | - | +0.91% | - | - |
| 12/10 | 1,481 | 1,488 | 1,466 | 1,484 | +0.82% | 3,758,400 | - | +0.1% | - | - |
| 12/09 | 1,463 | 1,474 | 1,461 | 1,472 | +0.31% | 2,081,200 | - | -0.71% | - | - |
| 12/08 | 1,456 | 1,471 | 1,456 | 1,467 | +0.58% | 2,338,200 | - | -1.01% | - | - |
| 12/07 | 1,456 | 1,463 | 1,450 | 1,459 | -0.03% | 2,874,400 | - | -1.59% | - | - |
| 12/06 | 1,459 | 1,473 | 1,456 | 1,459 | -0.03% | 3,068,800 | - | -1.68% | - | - |
| 12/03 | 1,467 | 1,471 | 1,457 | 1,460 | -0.51% | 2,396,600 | - | -1.65% | - | - |
| 12/02 | 1,477 | 1,478 | 1,467 | 1,467 | -0.07% | 1,629,400 | - | -1.15% | - | - |
| 12/01 | 1,465 | 1,470 | 1,460 | 1,468 | +0.1% | 1,868,800 | - | -1.08% | - | - |
| 11/30 | 1,477 | 1,488 | 1,467 | 1,467 | -0.91% | 2,354,200 | - | -1.25% | - | - |
| 11/29 | 1,475 | 1,484 | 1,474 | 1,480 | +0.44% | 1,829,000 | - | -0.34% | - | - |
| 11/26 | 1,475 | 1,481 | 1,472 | 1,474 | +0.07% | 1,955,600 | - | -0.77% | - | - |
| 11/25 | 1,480 | 1,480 | 1,473 | 1,473 | -0.24% | 1,621,000 | - | -0.98% | - | - |
| 11/24 | 1,480 | 1,482 | 1,474 | 1,476 | -0.44% | 1,699,800 | - | -0.87% | - | - |
| 11/22 | 1,484 | 1,487 | 1,479 | 1,483 | +0.34% | 2,099,000 | - | -0.5% | - | - |
| 11/19 | 1,482 | 1,489 | 1,477 | 1,478 | -0.61% | 2,576,600 | - | -0.84% | - | - |
| 11/18 | 1,477 | 1,487 | 1,471 | 1,487 | +1.23% | 1,906,200 | - | -0.3% | - | - |
| 11/17 | 1,470 | 1,473 | 1,465 | 1,469 | -0.51% | 1,723,800 | - | -1.58% | - | - |
| 11/16 | 1,500 | 1,500 | 1,474 | 1,476 | -1.6% | 2,499,600 | - | -1.27% | - | - |
| 11/15 | 1,510 | 1,510 | 1,496 | 1,500 | -0.33% | 1,294,600 | - | +0.2% | - | - |
| 11/12 | 1,523 | 1,523 | 1,503 | 1,505 | -1.63% | 1,168,200 | - | +0.47% | - | - |
| 11/11 | 1,518 | 1,530 | 1,515 | 1,530 | +1.32% | 1,025,000 | - | +2.07% | - | - |
| 11/10 | 1,499 | 1,513 | 1,488 | 1,510 | +0.9% | 1,325,600 | - | +0.87% | - | - |
| 11/09 | 1,505 | 1,510 | 1,492 | 1,497 | -1.06% | 1,184,000 | - | +0.03% | - | - |
| 11/08 | 1,500 | 1,513 | 1,497 | 1,513 | +1.1% | 851,600 | - | +1.1% | - | - |
| 11/05 | 1,496 | 1,505 | 1,490 | 1,496 | +0.84% | 1,522,000 | - | +0.07% | - | - |
| 11/04 | 1,484 | 1,499 | 1,477 | 1,484 | +0.99% | 1,348,400 | - | -0.84% | - | - |
| 11/02 | 1,471 | 1,476 | 1,461 | 1,469 | -0.64% | 1,064,200 | - | -1.94% | - | - |
| 11/01 | 1,488 | 1,503 | 1,470 | 1,479 | -1.04% | 1,473,600 | - | -1.43% | - | - |
| 10/29 | 1,479 | 1,498 | 1,472 | 1,494 | +1.39% | 2,371,200 | - | -0.53% | - | - |
| 10/28 | 1,458 | 1,480 | 1,456 | 1,474 | +1.06% | 2,869,800 | - | -2.03% | - | - |
| 10/27 | 1,474 | 1,474 | 1,456 | 1,458 | -1.05% | 1,566,800 | - | -3.25% | - | - |
| 10/26 | 1,479 | 1,480 | 1,468 | 1,474 | -0.17% | 1,360,400 | - | -2.42% | - | - |
| 10/25 | 1,485 | 1,489 | 1,471 | 1,476 | -0.44% | 1,428,000 | - | -2.38% | - | - |
| 10/22 | 1,486 | 1,489 | 1,473 | 1,483 | +0.34% | 1,665,000 | - | -2.15% | - | - |
| 10/21 | 1,493 | 1,510 | 1,476 | 1,478 | -3.27% | 3,423,200 | - | -2.6% | - | - |
| 10/20 | 1,513 | 1,535 | 1,483 | 1,528 | +0.66% | 2,325,200 | - | +0.49% | - | - |
| 10/19 | 1,488 | 1,518 | 1,488 | 1,518 | +1.27% | 1,188,200 | - | -0.23% | - | - |
| 10/18 | 1,495 | 1,510 | 1,488 | 1,499 | +0.91% | 1,258,400 | - | -1.67% | - | - |
| 10/15 | 1,497 | 1,497 | 1,476 | 1,485 | -1.66% | 2,783,600 | - | -2.75% | - | - |
| 10/14 | 1,525 | 1,528 | 1,490 | 1,510 | -0.17% | 2,576,400 | - | -1.44% | - | - |
| 10/13 | 1,538 | 1,538 | 1,508 | 1,513 | -1.47% | 1,630,400 | - | -1.47% | - | - |
| 10/12 | 1,540 | 1,545 | 1,528 | 1,535 | +0.16% | 2,029,200 | - | -0.2% | - | - |
| 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% | - | - |
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。
