西日本旅客鉄道（9021）の株価チャート
2010/12/20～2011/05/20
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 |
| 05/20 | 1,520 | 1,533 | 1,518 | 1,520 | -0.16% | 600,200 | - | -0.78% | - | - |
| 05/19 | 1,548 | 1,550 | 1,518 | 1,523 | +0.16% | 888,200 | - | -0.81% | - | - |
| 05/18 | 1,515 | 1,540 | 1,510 | 1,520 | +0.5% | 882,000 | - | -1.11% | - | - |
| 05/17 | 1,508 | 1,520 | 1,508 | 1,513 | -0.66% | 1,331,200 | - | -1.72% | - | - |
| 05/16 | 1,535 | 1,538 | 1,520 | 1,523 | -0.98% | 915,600 | - | -1.2% | - | - |
| 05/13 | 1,563 | 1,565 | 1,528 | 1,538 | -1.76% | 1,780,400 | - | -0.42% | - | - |
| 05/12 | 1,578 | 1,583 | 1,563 | 1,565 | 0% | 1,543,200 | - | +1.1% | - | - |
| 05/11 | 1,545 | 1,565 | 1,538 | 1,565 | +1.46% | 2,825,600 | - | +0.97% | - | - |
| 05/10 | 1,538 | 1,543 | 1,525 | 1,543 | +0.49% | 1,355,200 | - | -0.61% | - | - |
| 05/09 | 1,543 | 1,545 | 1,533 | 1,535 | +0.66% | 1,483,200 | - | -1.22% | - | - |
| 05/06 | 1,513 | 1,548 | 1,510 | 1,525 | +1.7% | 2,173,400 | - | -1.99% | - | - |
| 05/02 | 1,490 | 1,503 | 1,489 | 1,500 | +2.18% | 2,035,200 | - | -3.88% | - | - |
| 04/28 | 1,479 | 1,498 | 1,453 | 1,468 | -2.07% | 4,046,200 | - | -6.23% | - | - |
| 04/27 | 1,513 | 1,518 | 1,493 | 1,499 | -0.1% | 1,927,400 | - | -4.43% | - | - |
| 04/26 | 1,498 | 1,508 | 1,487 | 1,500 | -0.5% | 1,782,600 | - | -4.7% | - | - |
| 04/25 | 1,525 | 1,528 | 1,500 | 1,508 | -0.33% | 1,575,600 | - | -4.41% | - | - |
| 04/22 | 1,533 | 1,535 | 1,510 | 1,513 | -1.79% | 2,071,800 | - | -4.21% | - | - |
| 04/21 | 1,555 | 1,560 | 1,540 | 1,540 | -0.96% | 1,557,000 | - | -2.53% | - | - |
| 04/20 | 1,573 | 1,583 | 1,553 | 1,555 | -1.58% | 1,057,000 | - | -1.58% | - | - |
| 04/19 | 1,568 | 1,588 | 1,565 | 1,580 | +0.96% | 1,658,000 | - | +0.45% | - | - |
| 04/18 | 1,565 | 1,578 | 1,553 | 1,565 | +0.48% | 1,177,200 | - | -0.51% | - | - |
| 04/15 | 1,565 | 1,565 | 1,545 | 1,558 | +0.16% | 927,800 | - | -1.17% | - | - |
| 04/14 | 1,555 | 1,558 | 1,540 | 1,555 | +0.16% | 1,120,200 | - | -1.52% | - | - |
| 04/13 | 1,548 | 1,560 | 1,540 | 1,553 | +0.32% | 875,400 | - | -1.99% | - | - |
| 04/12 | 1,565 | 1,573 | 1,540 | 1,548 | -2.52% | 1,761,800 | - | -2.49% | - | - |
| 04/11 | 1,573 | 1,588 | 1,565 | 1,588 | +1.28% | 910,200 | - | -0.28% | - | - |
| 04/08 | 1,560 | 1,583 | 1,543 | 1,568 | -0.16% | 1,714,000 | - | -1.79% | - | - |
| 04/07 | 1,583 | 1,593 | 1,568 | 1,570 | -0.32% | 1,440,000 | - | -1.94% | - | - |
| 04/06 | 1,605 | 1,605 | 1,575 | 1,575 | -1.72% | 1,217,200 | - | -1.87% | - | - |
| 04/05 | 1,630 | 1,633 | 1,593 | 1,603 | -1.54% | 1,749,800 | - | -0.47% | - | - |
| 04/04 | 1,625 | 1,633 | 1,620 | 1,628 | +0.62% | 1,630,000 | - | +0.84% | - | - |
| 04/01 | 1,620 | 1,630 | 1,613 | 1,618 | +0.78% | 2,098,800 | - | +0.09% | - | - |
| 03/31 | 1,615 | 1,615 | 1,575 | 1,605 | +0.94% | 1,905,200 | 6420億 | -0.86% | 18.35 | 0.93 |
| 03/30 | 1,583 | 1,595 | 1,573 | 1,590 | -0.16% | 3,267,200 | - | -1.97% | - | - |
| 03/29 | 1,618 | 1,618 | 1,575 | 1,593 | -2.15% | 3,481,800 | - | -1.94% | - | - |
| 03/28 | 1,625 | 1,633 | 1,605 | 1,628 | +0.77% | 5,196,800 | - | +0.09% | - | - |
| 03/25 | 1,610 | 1,625 | 1,603 | 1,615 | +3.53% | 3,520,600 | - | -0.74% | - | - |
| 03/24 | 1,603 | 1,618 | 1,560 | 1,560 | -4.29% | 4,749,000 | - | -4.18% | - | - |
| 03/23 | 1,608 | 1,635 | 1,593 | 1,630 | +2.35% | 3,285,200 | - | -0.12% | - | - |
| 03/22 | 1,590 | 1,603 | 1,565 | 1,593 | +2.41% | 3,120,800 | - | -2.42% | - | - |
| 03/18 | 1,545 | 1,578 | 1,525 | 1,555 | +0.81% | 3,535,000 | - | -4.83% | - | - |
| 03/17 | 1,463 | 1,583 | 1,462 | 1,543 | +1.31% | 3,309,000 | - | -5.72% | - | - |
| 03/16 | 1,499 | 1,523 | 1,464 | 1,523 | +8.87% | 4,205,200 | - | -7.05% | - | - |
| 03/15 | 1,550 | 1,555 | 1,350 | 1,399 | -11.49% | 4,735,000 | - | -14.73% | - | - |
| 03/14 | 1,565 | 1,610 | 1,535 | 1,580 | -3.07% | 3,814,200 | - | -4.07% | - | - |
| 03/11 | 1,625 | 1,648 | 1,623 | 1,630 | +0.15% | 2,856,200 | - | -1.03% | - | - |
| 03/10 | 1,655 | 1,675 | 1,625 | 1,628 | -2.98% | 2,427,000 | - | -1% | - | - |
| 03/09 | 1,655 | 1,678 | 1,653 | 1,678 | +2.29% | 1,736,600 | - | +2.1% | - | - |
| 03/08 | 1,645 | 1,665 | 1,640 | 1,640 | -1.5% | 1,849,200 | - | +0.12% | - | - |
| 03/07 | 1,690 | 1,690 | 1,665 | 1,665 | -1.62% | 1,526,400 | - | +1.83% | - | - |
| 03/04 | 1,698 | 1,708 | 1,688 | 1,693 | +0.45% | 1,445,600 | - | +3.77% | - | - |
| 03/03 | 1,698 | 1,698 | 1,683 | 1,685 | 0% | 1,072,400 | - | +3.56% | - | - |
| 03/02 | 1,688 | 1,703 | 1,683 | 1,685 | -0.88% | 1,310,600 | - | +3.88% | - | - |
| 03/01 | 1,698 | 1,710 | 1,693 | 1,700 | +0.29% | 1,595,400 | - | +5.07% | - | - |
| 02/28 | 1,690 | 1,695 | 1,680 | 1,695 | +0.74% | 1,910,200 | - | +5.08% | - | - |
| 02/25 | 1,678 | 1,685 | 1,618 | 1,683 | +0.45% | 3,633,000 | - | +4.63% | - | - |
| 02/24 | 1,670 | 1,680 | 1,665 | 1,675 | -0.15% | 2,212,600 | - | +4.49% | - | - |
| 02/23 | 1,658 | 1,685 | 1,658 | 1,678 | +1.21% | 2,835,400 | - | +4.91% | - | - |
| 02/22 | 1,643 | 1,660 | 1,643 | 1,658 | +0.91% | 2,082,000 | - | +3.98% | - | - |
| 02/21 | 1,645 | 1,648 | 1,635 | 1,643 | -0.3% | 810,800 | - | +3.3% | - | - |
| 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% | - | - |
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。
