西日本旅客鉄道（9021）の株価チャート
2012/05/23～2012/10/12
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 |
| 2012 |
| 10/12 | 1,665 | 1,673 | 1,645 | 1,650 | -0.3% | 1,673,600 | - | -1.02% | - | - |
| 10/11 | 1,643 | 1,655 | 1,638 | 1,655 | +0.46% | 1,367,400 | - | -0.78% | - | - |
| 10/10 | 1,640 | 1,665 | 1,638 | 1,648 | +0.15% | 1,162,200 | - | -1.29% | - | - |
| 10/09 | 1,653 | 1,670 | 1,643 | 1,645 | -1.05% | 1,049,600 | - | -1.61% | - | - |
| 10/05 | 1,668 | 1,668 | 1,650 | 1,663 | -0.45% | 908,800 | - | -0.69% | - | - |
| 10/04 | 1,668 | 1,680 | 1,665 | 1,670 | +0.45% | 1,027,000 | - | -0.42% | - | - |
| 10/03 | 1,650 | 1,665 | 1,640 | 1,663 | +0.3% | 1,314,000 | - | -1.04% | - | - |
| 10/02 | 1,658 | 1,668 | 1,655 | 1,658 | +0.3% | 655,400 | - | -1.52% | - | - |
| 10/01 | 1,648 | 1,655 | 1,630 | 1,653 | -0.9% | 1,221,600 | - | -2.05% | - | - |
| 09/28 | 1,688 | 1,688 | 1,650 | 1,668 | -1.04% | 1,428,800 | - | -1.33% | - | - |
| 09/27 | 1,685 | 1,688 | 1,670 | 1,685 | +0.15% | 1,127,800 | - | -0.47% | - | - |
| 09/26 | 1,663 | 1,683 | 1,655 | 1,683 | -0.15% | 1,493,000 | - | -0.74% | - | - |
| 09/25 | 1,680 | 1,693 | 1,670 | 1,685 | +0.45% | 1,767,600 | - | -0.65% | - | - |
| 09/24 | 1,685 | 1,690 | 1,670 | 1,678 | -0.15% | 1,143,600 | - | -1.15% | - | - |
| 09/21 | 1,653 | 1,688 | 1,645 | 1,680 | +1.97% | 1,722,800 | - | -1.18% | - | - |
| 09/20 | 1,645 | 1,655 | 1,638 | 1,648 | -0.15% | 1,316,600 | - | -3.2% | - | - |
| 09/19 | 1,660 | 1,668 | 1,645 | 1,650 | -0.3% | 1,302,400 | - | -3.28% | - | - |
| 09/18 | 1,670 | 1,673 | 1,653 | 1,655 | -0.6% | 978,800 | - | -3.16% | - | - |
| 09/14 | 1,693 | 1,693 | 1,660 | 1,665 | -1.77% | 1,704,800 | - | -2.69% | - | - |
| 09/13 | 1,693 | 1,703 | 1,685 | 1,695 | +0.15% | 696,800 | - | -0.99% | - | - |
| 09/12 | 1,670 | 1,695 | 1,665 | 1,693 | +1.96% | 917,600 | - | -1.14% | - | - |
| 09/11 | 1,665 | 1,668 | 1,640 | 1,660 | -0.9% | 1,585,400 | - | -3.09% | - | - |
| 09/10 | 1,670 | 1,678 | 1,665 | 1,675 | 0% | 661,000 | - | -2.28% | - | - |
| 09/07 | 1,688 | 1,688 | 1,665 | 1,675 | 0% | 1,127,000 | - | -2.33% | - | - |
| 09/06 | 1,688 | 1,695 | 1,670 | 1,675 | 0% | 956,200 | - | -2.39% | - | - |
| 09/05 | 1,675 | 1,698 | 1,675 | 1,675 | -0.74% | 887,800 | - | -2.39% | - | - |
| 09/04 | 1,705 | 1,705 | 1,678 | 1,688 | -1.32% | 1,099,600 | - | -1.72% | - | - |
| 09/03 | 1,708 | 1,723 | 1,700 | 1,710 | -0.15% | 871,600 | - | -0.41% | - | - |
| 08/31 | 1,730 | 1,735 | 1,708 | 1,713 | -1.44% | 1,227,800 | - | -0.2% | - | - |
| 08/30 | 1,740 | 1,750 | 1,730 | 1,738 | -0.29% | 784,000 | - | +1.31% | - | - |
| 08/29 | 1,738 | 1,748 | 1,738 | 1,743 | +0.29% | 524,000 | - | +1.78% | - | - |
| 08/28 | 1,750 | 1,750 | 1,728 | 1,738 | -0.14% | 1,172,000 | - | +1.67% | - | - |
| 08/27 | 1,745 | 1,755 | 1,738 | 1,740 | -0.14% | 738,800 | - | +1.93% | - | - |
| 08/24 | 1,730 | 1,745 | 1,723 | 1,743 | +0.29% | 639,000 | - | +2.26% | - | - |
| 08/23 | 1,730 | 1,740 | 1,725 | 1,738 | +0.58% | 614,600 | - | +2.21% | - | - |
| 08/22 | 1,725 | 1,735 | 1,715 | 1,728 | +0.73% | 684,000 | - | +1.8% | - | - |
| 08/21 | 1,720 | 1,728 | 1,715 | 1,715 | +0.29% | 850,200 | - | +1.18% | - | - |
| 08/20 | 1,740 | 1,740 | 1,708 | 1,710 | -1.87% | 2,092,200 | - | +0.94% | - | - |
| 08/17 | 1,728 | 1,743 | 1,725 | 1,743 | +0.14% | 824,000 | - | +2.86% | - | - |
| 08/16 | 1,740 | 1,745 | 1,733 | 1,740 | +0.14% | 1,057,200 | - | +2.78% | - | - |
| 08/15 | 1,725 | 1,738 | 1,723 | 1,738 | +0.29% | 776,600 | - | +2.75% | - | - |
| 08/14 | 1,708 | 1,733 | 1,700 | 1,733 | +1.91% | 1,210,200 | - | +2.51% | - | - |
| 08/13 | 1,695 | 1,705 | 1,695 | 1,700 | +0.44% | 357,800 | - | +0.71% | - | - |
| 08/10 | 1,715 | 1,715 | 1,690 | 1,693 | -1.17% | 691,200 | - | +0.33% | - | - |
| 08/09 | 1,708 | 1,713 | 1,698 | 1,713 | +0.59% | 1,251,800 | - | +1.63% | - | - |
| 08/08 | 1,705 | 1,725 | 1,695 | 1,703 | +0.15% | 1,808,200 | - | +1.1% | - | - |
| 08/07 | 1,690 | 1,700 | 1,685 | 1,700 | +0.89% | 611,600 | - | +1.07% | - | - |
| 08/06 | 1,698 | 1,705 | 1,678 | 1,685 | -0.44% | 1,137,000 | - | +0.3% | - | - |
| 08/03 | 1,680 | 1,700 | 1,678 | 1,693 | -0.15% | 871,800 | - | +0.8% | - | - |
| 08/02 | 1,688 | 1,703 | 1,683 | 1,695 | +0.15% | 929,800 | - | +1.13% | - | - |
| 08/01 | 1,685 | 1,703 | 1,680 | 1,693 | +0.15% | 1,054,400 | - | +1.23% | - | - |
| 07/31 | 1,675 | 1,695 | 1,670 | 1,690 | +0.45% | 1,145,000 | - | +1.38% | - | - |
| 07/30 | 1,673 | 1,690 | 1,655 | 1,683 | +0.15% | 1,328,200 | - | +1.23% | - | - |
| 07/27 | 1,668 | 1,680 | 1,663 | 1,680 | +0.6% | 1,206,000 | - | +1.33% | - | - |
| 07/26 | 1,675 | 1,678 | 1,650 | 1,670 | +0.6% | 1,393,600 | - | +0.97% | - | - |
| 07/25 | 1,680 | 1,690 | 1,660 | 1,660 | -2.06% | 1,553,400 | - | +0.61% | - | - |
| 07/24 | 1,683 | 1,705 | 1,680 | 1,695 | +1.5% | 2,340,600 | - | +3.04% | - | - |
| 07/23 | 1,650 | 1,680 | 1,648 | 1,670 | +1.37% | 1,562,200 | - | +1.95% | - | - |
| 07/20 | 1,655 | 1,660 | 1,645 | 1,648 | -0.75% | 1,464,800 | - | +0.89% | - | - |
| 07/19 | 1,660 | 1,675 | 1,650 | 1,660 | +0.15% | 1,268,400 | - | +1.97% | - | - |
| 07/18 | 1,705 | 1,715 | 1,658 | 1,658 | -3.07% | 2,888,200 | - | +2.06% | - | - |
| 07/17 | 1,710 | 1,735 | 1,708 | 1,710 | +0.44% | 1,590,800 | - | +5.62% | - | - |
| 07/13 | 1,703 | 1,718 | 1,700 | 1,703 | -0.29% | 1,666,600 | - | +5.61% | - | - |
| 07/12 | 1,708 | 1,715 | 1,698 | 1,708 | +0.15% | 2,311,400 | - | +6.39% | - | - |
| 07/11 | 1,710 | 1,710 | 1,695 | 1,705 | -0.15% | 1,803,800 | - | +6.7% | - | - |
| 07/10 | 1,693 | 1,708 | 1,688 | 1,708 | +1.04% | 2,376,000 | - | +7.32% | - | - |
| 07/09 | 1,668 | 1,690 | 1,665 | 1,690 | +1.96% | 1,832,400 | - | +6.62% | - | - |
| 07/06 | 1,665 | 1,675 | 1,653 | 1,658 | -0.15% | 1,080,800 | - | +5.04% | - | - |
| 07/05 | 1,660 | 1,673 | 1,658 | 1,660 | -0.6% | 697,000 | - | +5.53% | - | - |
| 07/04 | 1,675 | 1,675 | 1,663 | 1,670 | -0.15% | 911,000 | - | +6.51% | - | - |
| 07/03 | 1,653 | 1,673 | 1,648 | 1,673 | +1.36% | 1,533,600 | - | +7.01% | - | - |
| 07/02 | 1,648 | 1,650 | 1,625 | 1,650 | +0.61% | 1,461,400 | - | +5.91% | - | - |
| 06/29 | 1,623 | 1,648 | 1,615 | 1,640 | +0.92% | 1,732,200 | - | +5.6% | - | - |
| 06/28 | 1,598 | 1,628 | 1,598 | 1,625 | +1.88% | 1,285,200 | - | +4.91% | - | - |
| 06/27 | 1,578 | 1,595 | 1,573 | 1,595 | +1.75% | 1,320,200 | - | +3.17% | - | - |
| 06/26 | 1,563 | 1,573 | 1,558 | 1,568 | +0.48% | 1,475,400 | - | +1.52% | - | - |
| 06/25 | 1,585 | 1,585 | 1,558 | 1,560 | -1.42% | 920,800 | - | +1.04% | - | - |
| 06/22 | 1,573 | 1,590 | 1,568 | 1,583 | +0.32% | 1,252,400 | - | +2.49% | - | - |
| 06/21 | 1,570 | 1,583 | 1,565 | 1,578 | +0.64% | 1,539,800 | - | +2.24% | - | - |
| 06/20 | 1,555 | 1,573 | 1,553 | 1,568 | +1.46% | 998,000 | - | +1.59% | - | - |
| 06/19 | 1,535 | 1,560 | 1,535 | 1,545 | +0.98% | 945,000 | - | +0.06% | - | - |
| 06/18 | 1,545 | 1,548 | 1,528 | 1,530 | -0.33% | 519,800 | - | -1.1% | - | - |
| 06/15 | 1,533 | 1,543 | 1,530 | 1,535 | +0.16% | 1,074,400 | - | -0.97% | - | - |
| 06/14 | 1,543 | 1,550 | 1,525 | 1,533 | -0.97% | 1,265,000 | - | -1.32% | - | - |
| 06/13 | 1,530 | 1,553 | 1,530 | 1,548 | +1.14% | 1,083,600 | - | -0.61% | - | - |
| 06/12 | 1,525 | 1,533 | 1,520 | 1,530 | -0.65% | 1,489,200 | - | -1.92% | - | - |
| 06/11 | 1,538 | 1,550 | 1,533 | 1,540 | +0.65% | 1,128,200 | - | -1.47% | - | - |
| 06/08 | 1,538 | 1,538 | 1,523 | 1,530 | -0.16% | 2,103,000 | - | -2.3% | - | - |
| 06/07 | 1,528 | 1,535 | 1,518 | 1,533 | +0.33% | 1,486,000 | - | -2.33% | - | - |
| 06/06 | 1,538 | 1,543 | 1,525 | 1,528 | -1.29% | 1,402,800 | - | -2.89% | - | - |
| 06/05 | 1,533 | 1,548 | 1,525 | 1,548 | +0.98% | 1,290,600 | - | -1.93% | - | - |
| 06/04 | 1,525 | 1,533 | 1,520 | 1,533 | -0.16% | 1,332,400 | - | -3.13% | - | - |
| 06/01 | 1,523 | 1,535 | 1,523 | 1,535 | -0.16% | 1,067,600 | - | -3.28% | - | - |
| 05/31 | 1,520 | 1,548 | 1,520 | 1,538 | -0.16% | 1,697,000 | - | -3.36% | - | - |
| 05/30 | 1,518 | 1,543 | 1,518 | 1,540 | +0.65% | 1,816,600 | - | -3.45% | - | - |
| 05/29 | 1,535 | 1,535 | 1,520 | 1,530 | -0.16% | 1,072,200 | - | -4.32% | - | - |
| 05/28 | 1,533 | 1,540 | 1,528 | 1,533 | -0.65% | 944,800 | - | -4.4% | - | - |
| 05/25 | 1,538 | 1,548 | 1,518 | 1,543 | -0.48% | 1,882,000 | - | -4.07% | - | - |
| 05/24 | 1,553 | 1,555 | 1,545 | 1,550 | 0% | 898,000 | - | -3.91% | - | - |
| 05/23 | 1,555 | 1,560 | 1,550 | 1,550 | -0.64% | 1,277,000 | - | -4.2% | - | - |
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。
