西日本旅客鉄道（9021）の株価チャート
2011/06/08～2011/10/31
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 |
| 10/31 | 1,653 | 1,675 | 1,643 | 1,665 | +0.3% | 1,897,800 | - | +0.42% | - | - |
| 10/28 | 1,680 | 1,683 | 1,653 | 1,660 | +1.22% | 4,105,000 | - | +0.06% | - | - |
| 10/27 | 1,613 | 1,655 | 1,610 | 1,640 | +1.55% | 1,545,400 | - | -1.15% | - | - |
| 10/26 | 1,628 | 1,630 | 1,613 | 1,615 | -1.22% | 1,045,400 | - | -2.71% | - | - |
| 10/25 | 1,643 | 1,660 | 1,633 | 1,635 | -1.36% | 887,400 | - | -1.57% | - | - |
| 10/24 | 1,653 | 1,663 | 1,635 | 1,658 | +0.61% | 959,600 | - | -0.27% | - | - |
| 10/21 | 1,658 | 1,663 | 1,640 | 1,648 | -0.9% | 572,000 | - | -0.81% | - | - |
| 10/20 | 1,650 | 1,665 | 1,645 | 1,663 | +0.45% | 1,137,000 | - | +0.09% | - | - |
| 10/19 | 1,648 | 1,663 | 1,643 | 1,655 | +0.61% | 1,279,000 | - | -0.3% | - | - |
| 10/18 | 1,645 | 1,658 | 1,633 | 1,645 | -0.75% | 1,448,000 | - | -0.9% | - | - |
| 10/17 | 1,623 | 1,663 | 1,610 | 1,658 | +2.63% | 1,853,800 | - | -0.21% | - | - |
| 10/14 | 1,623 | 1,628 | 1,613 | 1,615 | -1.22% | 1,099,600 | - | -2.77% | - | - |
| 10/13 | 1,673 | 1,673 | 1,633 | 1,635 | -1.95% | 1,432,400 | - | -1.62% | - | - |
| 10/12 | 1,670 | 1,678 | 1,663 | 1,668 | +0.15% | 1,400,000 | - | +0.33% | - | - |
| 10/11 | 1,660 | 1,673 | 1,640 | 1,665 | +0.45% | 1,486,600 | - | +0.36% | - | - |
| 10/07 | 1,675 | 1,675 | 1,658 | 1,658 | -1.19% | 1,028,200 | - | +0.09% | - | - |
| 10/06 | 1,673 | 1,685 | 1,665 | 1,678 | +0.9% | 1,896,000 | - | +1.48% | - | - |
| 10/05 | 1,680 | 1,680 | 1,658 | 1,663 | -0.89% | 1,838,800 | - | +0.82% | - | - |
| 10/04 | 1,725 | 1,735 | 1,663 | 1,678 | -2.75% | 5,087,400 | - | +1.98% | - | - |
| 10/03 | 1,663 | 1,730 | 1,660 | 1,725 | +3.92% | 2,723,400 | - | +5.05% | - | - |
| 09/30 | 1,690 | 1,690 | 1,653 | 1,660 | -0.75% | 2,222,000 | 6640億 | +1.41% | 22.52 | 0.94 |
| 09/29 | 1,665 | 1,700 | 1,658 | 1,673 | +1.52% | 2,458,400 | - | +2.29% | - | - |
| 09/28 | 1,650 | 1,673 | 1,630 | 1,648 | -1.64% | 1,527,000 | - | +0.95% | - | - |
| 09/27 | 1,673 | 1,680 | 1,668 | 1,675 | +0.75% | 1,460,000 | - | +2.7% | - | - |
| 09/26 | 1,700 | 1,708 | 1,660 | 1,663 | -1.92% | 3,178,200 | - | +2.06% | - | - |
| 09/22 | 1,663 | 1,695 | 1,663 | 1,695 | +1.8% | 2,200,000 | - | +4.24% | - | - |
| 09/21 | 1,665 | 1,668 | 1,658 | 1,665 | +0.6% | 1,205,400 | - | +2.71% | - | - |
| 09/20 | 1,660 | 1,660 | 1,638 | 1,655 | -0.15% | 1,729,400 | - | +2.29% | - | - |
| 09/16 | 1,660 | 1,668 | 1,653 | 1,658 | +0.61% | 1,589,600 | - | +2.63% | - | - |
| 09/15 | 1,650 | 1,665 | 1,640 | 1,648 | +0.61% | 1,079,200 | - | +2.2% | - | - |
| 09/14 | 1,638 | 1,650 | 1,633 | 1,638 | +0.15% | 1,282,800 | - | +1.77% | - | - |
| 09/13 | 1,650 | 1,655 | 1,630 | 1,635 | -0.15% | 2,006,000 | - | +1.87% | - | - |
| 09/12 | 1,645 | 1,650 | 1,633 | 1,638 | -1.5% | 1,728,800 | - | +2.22% | - | - |
| 09/09 | 1,660 | 1,673 | 1,655 | 1,663 | -0.6% | 2,583,200 | - | +3.97% | - | - |
| 09/08 | 1,660 | 1,673 | 1,658 | 1,673 | +1.21% | 1,528,200 | - | +4.79% | - | - |
| 09/07 | 1,650 | 1,673 | 1,648 | 1,653 | +0.61% | 3,292,000 | - | +3.67% | - | - |
| 09/06 | 1,635 | 1,655 | 1,630 | 1,643 | +0.61% | 2,437,000 | - | +3.11% | - | - |
| 09/05 | 1,605 | 1,640 | 1,605 | 1,633 | +1.87% | 1,806,200 | - | +2.54% | - | - |
| 09/02 | 1,593 | 1,618 | 1,590 | 1,603 | +0.79% | 1,756,000 | - | +0.66% | - | - |
| 09/01 | 1,595 | 1,600 | 1,578 | 1,590 | +0.16% | 2,041,000 | - | -0.19% | - | - |
| 08/31 | 1,570 | 1,588 | 1,563 | 1,588 | +1.76% | 1,591,200 | - | -0.47% | - | - |
| 08/30 | 1,568 | 1,585 | 1,555 | 1,560 | -0.32% | 2,152,800 | - | -2.44% | - | - |
| 08/29 | 1,605 | 1,610 | 1,545 | 1,565 | -3.1% | 3,635,600 | - | -2.49% | - | - |
| 08/26 | 1,603 | 1,625 | 1,603 | 1,615 | +1.1% | 1,569,400 | - | +0.37% | - | - |
| 08/25 | 1,605 | 1,623 | 1,598 | 1,598 | 0% | 1,792,400 | - | -0.9% | - | - |
| 08/24 | 1,605 | 1,613 | 1,583 | 1,598 | -0.31% | 2,787,000 | - | -1.08% | - | - |
| 08/23 | 1,620 | 1,638 | 1,598 | 1,603 | -1.08% | 3,111,600 | - | -0.96% | - | - |
| 08/22 | 1,633 | 1,635 | 1,615 | 1,620 | -1.07% | 2,482,000 | - | -0.12% | - | - |
| 08/19 | 1,583 | 1,643 | 1,583 | 1,638 | +2.83% | 3,927,600 | - | +0.83% | - | - |
| 08/18 | 1,568 | 1,598 | 1,560 | 1,593 | +1.92% | 1,539,600 | - | -1.94% | - | - |
| 08/17 | 1,568 | 1,573 | 1,553 | 1,563 | -1.26% | 1,409,000 | - | -3.85% | - | - |
| 08/16 | 1,580 | 1,588 | 1,570 | 1,583 | +0.64% | 1,034,000 | - | -2.79% | - | - |
| 08/15 | 1,585 | 1,593 | 1,563 | 1,573 | -0.79% | 1,644,800 | - | -3.59% | - | - |
| 08/12 | 1,595 | 1,595 | 1,565 | 1,585 | +0.63% | 1,393,800 | - | -2.94% | - | - |
| 08/11 | 1,535 | 1,583 | 1,535 | 1,575 | +1.78% | 2,368,800 | - | -3.73% | - | - |
| 08/10 | 1,565 | 1,565 | 1,535 | 1,548 | -0.48% | 3,354,200 | - | -5.47% | - | - |
| 08/09 | 1,540 | 1,560 | 1,520 | 1,555 | -0.32% | 3,188,200 | - | -5.13% | - | - |
| 08/08 | 1,580 | 1,585 | 1,560 | 1,560 | -2.19% | 1,875,800 | - | -4.88% | - | - |
| 08/05 | 1,608 | 1,620 | 1,590 | 1,595 | -2% | 2,432,600 | - | -2.8% | - | - |
| 08/04 | 1,613 | 1,645 | 1,608 | 1,628 | +1.09% | 1,705,600 | - | -0.76% | - | - |
| 08/03 | 1,615 | 1,625 | 1,600 | 1,610 | -0.77% | 1,160,200 | - | -1.71% | - | - |
| 08/02 | 1,625 | 1,628 | 1,615 | 1,623 | -0.76% | 1,373,200 | - | -0.89% | - | - |
| 08/01 | 1,623 | 1,643 | 1,618 | 1,635 | -0.15% | 1,170,200 | - | 0% | - | - |
| 07/29 | 1,643 | 1,648 | 1,630 | 1,638 | -0.15% | 1,605,600 | - | +0.28% | - | - |
| 07/28 | 1,678 | 1,680 | 1,630 | 1,640 | -2.81% | 2,945,200 | - | +0.55% | - | - |
| 07/27 | 1,700 | 1,700 | 1,668 | 1,688 | -0.74% | 1,510,600 | - | +3.72% | - | - |
| 07/26 | 1,688 | 1,710 | 1,683 | 1,700 | +1.34% | 1,696,600 | - | +4.87% | - | - |
| 07/25 | 1,673 | 1,683 | 1,668 | 1,678 | +0.45% | 757,800 | - | +3.93% | - | - |
| 07/22 | 1,678 | 1,680 | 1,663 | 1,670 | -0.45% | 1,178,600 | - | +3.92% | - | - |
| 07/21 | 1,680 | 1,680 | 1,665 | 1,678 | -0.15% | 888,800 | - | +4.78% | - | - |
| 07/20 | 1,685 | 1,685 | 1,665 | 1,680 | -0.44% | 998,000 | - | +5.33% | - | - |
| 07/19 | 1,680 | 1,695 | 1,675 | 1,688 | +0.3% | 1,184,400 | - | +6.13% | - | - |
| 07/15 | 1,638 | 1,690 | 1,635 | 1,683 | +3.22% | 2,794,800 | - | +6.29% | - | - |
| 07/14 | 1,625 | 1,638 | 1,620 | 1,630 | -0.15% | 1,244,800 | - | +3.36% | - | - |
| 07/13 | 1,633 | 1,640 | 1,623 | 1,633 | 0% | 1,031,400 | - | +3.78% | - | - |
| 07/12 | 1,640 | 1,643 | 1,620 | 1,633 | -0.91% | 1,141,200 | - | +4.05% | - | - |
| 07/11 | 1,635 | 1,650 | 1,630 | 1,648 | +1.07% | 987,200 | - | +5.34% | - | - |
| 07/08 | 1,650 | 1,650 | 1,625 | 1,630 | -1.21% | 1,847,600 | - | +4.55% | - | - |
| 07/07 | 1,623 | 1,655 | 1,618 | 1,650 | +2.01% | 2,911,400 | - | +6.11% | - | - |
| 07/06 | 1,588 | 1,618 | 1,585 | 1,618 | +1.57% | 1,516,200 | - | +4.35% | - | - |
| 07/05 | 1,580 | 1,595 | 1,580 | 1,593 | +0.47% | 752,000 | - | +2.87% | - | - |
| 07/04 | 1,578 | 1,585 | 1,570 | 1,585 | +0.96% | 1,153,000 | - | +2.52% | - | - |
| 07/01 | 1,578 | 1,588 | 1,565 | 1,570 | 0% | 1,478,000 | - | +1.68% | - | - |
| 07/01 | 株式分割 1→100 |
| 06/30 | 1,575 | 1,583 | 1,553 | 1,570 | -0.32% | 1,736,800 | 6280億 | +1.82% | 21.3 | 0.89 |
| 06/29 | 1,598 | 1,598 | 1,563 | 1,575 | -1.41% | 1,804,400 | - | +2.21% | - | - |
| 06/28 | 1,600 | 1,620 | 1,585 | 1,598 | +1.27% | 1,492,800 | - | +3.67% | - | - |
| 06/27 | 1,595 | 1,598 | 1,573 | 1,578 | -0.16% | 899,200 | - | +2.57% | - | - |
| 06/24 | 1,580 | 1,590 | 1,578 | 1,580 | +0.16% | 880,200 | - | +2.93% | - | - |
| 06/23 | 1,560 | 1,588 | 1,555 | 1,578 | +1.45% | 1,288,000 | - | +2.9% | - | - |
| 06/22 | 1,525 | 1,563 | 1,525 | 1,555 | +1.63% | 1,604,000 | - | +1.57% | - | - |
| 06/21 | 1,523 | 1,530 | 1,513 | 1,530 | +0.66% | 937,800 | - | +0.07% | - | - |
| 06/20 | 1,515 | 1,525 | 1,513 | 1,520 | +0.33% | 615,200 | - | -0.59% | - | - |
| 06/17 | 1,528 | 1,530 | 1,510 | 1,515 | -0.33% | 1,108,000 | - | -0.92% | - | - |
| 06/16 | 1,530 | 1,538 | 1,518 | 1,520 | -0.65% | 860,600 | - | -0.65% | - | - |
| 06/15 | 1,543 | 1,545 | 1,525 | 1,530 | -0.97% | 953,200 | - | -0.07% | - | - |
| 06/14 | 1,518 | 1,558 | 1,515 | 1,545 | +1.98% | 1,010,600 | - | +0.78% | - | - |
| 06/13 | 1,520 | 1,528 | 1,515 | 1,515 | -0.98% | 752,200 | - | -1.17% | - | - |
| 06/10 | 1,528 | 1,543 | 1,523 | 1,530 | +0.16% | 1,725,800 | - | -0.2% | - | - |
| 06/09 | 1,520 | 1,528 | 1,513 | 1,528 | -0.16% | 696,800 | - | -0.36% | - | - |
| 06/08 | 1,528 | 1,535 | 1,523 | 1,530 | +0.66% | 1,181,800 | - | -0.13% | - | - |
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。
