西日本旅客鉄道（9021）の株価チャート
2013/12/04～2014/05/07
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 |
| 2014 |
| 05/07 | 2,051 | 2,051 | 2,011 | 2,020 | -2.23% | 1,774,200 | 7826億8940万 | -0.98% | 11.72 | 0.98 |
| 05/02 | 2,058 | 2,072 | 2,057 | 2,066 | -0.19% | 854,200 | 8005億1302万 | +1.13% | 11.99 | 1 |
| 05/01 | 2,062 | 2,074 | 2,046 | 2,070 | -0.07% | 1,433,000 | 8020億6290万 | +1.37% | 12.01 | 1 |
| 04/30 | 2,051 | 2,074 | 2,048 | 2,072 | +1.54% | 1,552,400 | 8026億4410万 | +1.44% | 12.02 | 1 |
| 04/28 | 2,044 | 2,048 | 2,032 | 2,040 | -1.16% | 1,295,800 | 7904億3880万 | -0.05% | 11.84 | 0.99 |
| 04/25 | 2,050 | 2,072 | 2,035 | 2,064 | +1.08% | 1,408,400 | 7997億3808万 | +1.08% | 11.98 | 1 |
| 04/24 | 2,050 | 2,051 | 2,031 | 2,042 | -0.12% | 1,495,600 | 7912億1374万 | +0.1% | 11.85 | 0.99 |
| 04/23 | 2,030 | 2,046 | 2,029 | 2,045 | +1.56% | 1,351,600 | 7921億8241万 | +0.17% | 11.87 | 0.99 |
| 04/22 | 2,015 | 2,025 | 2,009 | 2,013 | +0.32% | 912,800 | 7799億7711万 | -1.37% | 11.68 | 0.97 |
| 04/21 | 2,010 | 2,014 | 1,999 | 2,007 | +0.02% | 755,600 | 7774億5855万 | -1.79% | 11.65 | 0.97 |
| 04/18 | 2,018 | 2,025 | 1,996 | 2,006 | -0.79% | 1,236,000 | 7772億6482万 | -1.86% | 11.64 | 0.97 |
| 04/17 | 2,020 | 2,038 | 2,013 | 2,022 | +0.1% | 1,274,000 | 7834億6434万 | -1.32% | 11.74 | 0.98 |
| 04/16 | 2,000 | 2,032 | 1,998 | 2,020 | +1.61% | 971,000 | 7826億8940万 | -1.56% | 11.72 | 0.98 |
| 04/15 | 1,999 | 2,007 | 1,984 | 1,988 | +0.05% | 923,800 | 7702億9036万 | -3.35% | 11.54 | 0.96 |
| 04/14 | 1,991 | 2,010 | 1,987 | 1,987 | -0.4% | 993,800 | 7699億289万 | -3.64% | 11.53 | 0.96 |
| 04/11 | 1,993 | 2,009 | 1,976 | 1,995 | -1.29% | 1,294,200 | 7730億265万 | -3.53% | 11.58 | 0.96 |
| 04/10 | 2,028 | 2,043 | 2,014 | 2,021 | -0.32% | 1,481,000 | 7830億7687万 | -2.46% | 11.73 | 0.98 |
| 04/09 | 2,027 | 2,030 | 2,007 | 2,028 | -0.61% | 1,890,600 | 7855億9542万 | -2.24% | 11.77 | 0.98 |
| 04/08 | 2,055 | 2,063 | 2,031 | 2,040 | -1.33% | 1,544,400 | 7904億3880万 | -1.78% | 11.84 | 0.99 |
| 04/07 | 2,059 | 2,078 | 2,046 | 2,068 | -0.1% | 1,708,600 | 8010億9422万 | -0.51% | 12 | 1 |
| 04/04 | 2,063 | 2,074 | 2,060 | 2,070 | -0.02% | 2,100,400 | 8018億6916万 | -0.46% | 12.01 | 1 |
| 04/03 | 2,072 | 2,081 | 2,061 | 2,070 | -0.05% | 1,945,600 | 8020億6290万 | -0.48% | 12.01 | 1 |
| 04/02 | 2,073 | 2,097 | 2,069 | 2,071 | -0.26% | 1,350,200 | 8024億5037万 | -0.58% | 12.02 | 1 |
| 04/01 | 2,086 | 2,090 | 2,058 | 2,077 | -1.45% | 1,920,000 | 8045億8145万 | -0.41% | 12.05 | 1 |
| 03/31 | 2,098 | 2,111 | 2,089 | 2,107 | +1.3% | 2,247,000 | 8163億9929万 | +0.96% | 12.43 | 1.04 |
| 03/28 | 2,061 | 2,082 | 2,051 | 2,080 | +1.09% | 2,013,400 | 8059億3760万 | -0.34% | 12.27 | 1.03 |
| 03/27 | 2,032 | 2,058 | 2,014 | 2,058 | -0.1% | 3,397,000 | 7972億1952万 | -1.41% | 12.14 | 1.02 |
| 03/26 | 2,040 | 2,061 | 2,038 | 2,060 | +0.19% | 5,946,800 | 7979億9446万 | -1.41% | 12.15 | 1.02 |
| 03/25 | 2,022 | 2,065 | 2,017 | 2,056 | -0.05% | 4,424,200 | 7964億4458万 | -1.74% | 12.13 | 1.02 |
| 03/24 | 2,050 | 2,080 | 2,047 | 2,057 | +1.41% | 2,819,800 | 7968億3205万 | -1.7% | 12.13 | 1.02 |
| 03/20 | 2,070 | 2,072 | 2,026 | 2,028 | -1.48% | 1,788,800 | 7857億8916万 | -3.06% | 11.97 | 1 |
| 03/19 | 2,060 | 2,078 | 2,043 | 2,059 | +0.41% | 1,380,600 | 7976億699万 | -1.7% | 12.15 | 1.02 |
| 03/18 | 2,065 | 2,069 | 2,048 | 2,050 | +0.32% | 944,600 | 7943億1350万 | -2.19% | 12.1 | 1.01 |
| 03/17 | 2,053 | 2,060 | 2,034 | 2,044 | -0.54% | 1,430,800 | 7917億9494万 | -2.55% | 12.06 | 1.01 |
| 03/14 | 2,079 | 2,080 | 2,052 | 2,055 | -2.65% | 2,655,000 | 7960億5711万 | -2.07% | 12.12 | 1.01 |
| 03/13 | 2,109 | 2,123 | 2,095 | 2,111 | +0.09% | 1,119,600 | 8177億5543万 | +0.64% | 12.45 | 1.04 |
| 03/12 | 2,125 | 2,130 | 2,108 | 2,109 | -1.7% | 1,158,400 | 8169億8049万 | +0.64% | 12.44 | 1.04 |
| 03/11 | 2,124 | 2,145 | 2,124 | 2,145 | +1.06% | 1,109,200 | 8311億2315万 | +2.58% | 12.66 | 1.06 |
| 03/10 | 2,135 | 2,143 | 2,119 | 2,123 | -0.42% | 1,302,000 | 8224億507万 | +1.6% | 12.52 | 1.05 |
| 03/07 | 2,105 | 2,137 | 2,105 | 2,132 | +1.94% | 1,636,600 | 8258億9230万 | +2.03% | 12.58 | 1.05 |
| 03/06 | 2,097 | 2,097 | 2,076 | 2,091 | +0.55% | 1,551,200 | 8101億9977万 | +0.1% | 12.34 | 1.03 |
| 03/05 | 2,094 | 2,103 | 2,080 | 2,080 | -0.1% | 955,600 | 8057億4386万 | -0.65% | 12.27 | 1.03 |
| 03/04 | 2,070 | 2,090 | 2,063 | 2,082 | +0.29% | 1,023,600 | 8065億1880万 | -0.64% | 12.28 | 1.03 |
| 03/03 | 2,081 | 2,087 | 2,051 | 2,076 | -0.46% | 1,369,000 | 8041億9398万 | -1.03% | 12.25 | 1.03 |
| 02/28 | 2,104 | 2,115 | 2,077 | 2,085 | -1.21% | 2,267,600 | 8078億7495万 | -0.81% | 12.3 | 1.03 |
| 02/27 | 2,133 | 2,150 | 2,110 | 2,111 | -0.87% | 2,100,400 | 8177億5543万 | +0.12% | 12.45 | 1.04 |
| 02/26 | 2,130 | 2,139 | 2,118 | 2,129 | -0.14% | 1,052,400 | 8249億2363万 | +0.71% | 12.56 | 1.05 |
| 02/25 | 2,120 | 2,135 | 2,116 | 2,132 | +1.02% | 1,385,400 | 8260億8604万 | +0.66% | 12.58 | 1.05 |
| 02/24 | 2,116 | 2,126 | 2,085 | 2,111 | -0.75% | 1,410,600 | 8177億5543万 | -0.59% | 12.45 | 1.04 |
| 02/21 | 2,099 | 2,127 | 2,099 | 2,127 | +2.21% | 1,458,600 | 8239億5495万 | -0.12% | 12.55 | 1.05 |
| 02/20 | 2,091 | 2,110 | 2,073 | 2,081 | -1.16% | 1,579,400 | 8061億3133万 | -2.46% | 12.27 | 1.03 |
| 02/19 | 2,100 | 2,108 | 2,090 | 2,105 | -0.82% | 1,710,600 | 8156億2435万 | -1.64% | 12.42 | 1.04 |
| 02/18 | 2,080 | 2,123 | 2,068 | 2,123 | +2.64% | 1,301,200 | 8224億507万 | -1% | 12.52 | 1.05 |
| 02/17 | 2,079 | 2,080 | 2,048 | 2,068 | +0.66% | 1,098,400 | 8012億8796万 | -3.68% | 12.2 | 1.02 |
| 02/14 | 2,082 | 2,100 | 2,046 | 2,055 | -1.3% | 1,990,400 | 7960億5711万 | -4.62% | 12.12 | 1.01 |
| 02/13 | 2,107 | 2,129 | 2,078 | 2,082 | -1.05% | 1,405,800 | 8065億1880万 | -3.72% | 12.28 | 1.03 |
| 02/12 | 2,104 | 2,120 | 2,096 | 2,104 | +1.32% | 1,872,800 | 8150億4314万 | -2.98% | 12.41 | 1.04 |
| 02/10 | 2,099 | 2,115 | 2,071 | 2,076 | +0.36% | 1,927,800 | 8043億8772万 | -4.51% | 12.25 | 1.03 |
| 02/07 | 2,063 | 2,079 | 2,056 | 2,069 | +1.85% | 1,631,600 | 8014億8169万 | -5.25% | 12.2 | 1.02 |
| 02/06 | 2,067 | 2,075 | 2,031 | 2,031 | -1.29% | 1,681,600 | 7869億5157万 | -7.3% | 11.98 | 1 |
| 02/05 | 2,038 | 2,065 | 2,026 | 2,058 | +2.7% | 2,169,600 | 7972億1952万 | -6.48% | 12.14 | 1.02 |
| 02/04 | 2,075 | 2,088 | 2,004 | 2,004 | -4.6% | 2,667,200 | 7762億9614万 | -9.3% | 11.82 | 0.99 |
| 02/03 | 2,114 | 2,135 | 2,100 | 2,100 | -0.62% | 1,570,400 | 8136億8700万 | -5.36% | 12.39 | 1.04 |
| 01/31 | 2,135 | 2,136 | 2,085 | 2,113 | -1.61% | 2,751,800 | 8187億2411万 | -5.03% | 12.47 | 1.04 |
| 01/30 | 2,175 | 2,175 | 2,145 | 2,148 | -1.49% | 1,604,000 | 8320億9182万 | -3.74% | 12.67 | 1.06 |
| 01/29 | 2,162 | 2,180 | 2,154 | 2,180 | +2.3% | 1,700,800 | 8446億8460万 | -2.42% | 12.86 | 1.08 |
| 01/28 | 2,160 | 2,163 | 2,131 | 2,131 | -0.3% | 1,456,400 | 8256億9857万 | -4.61% | 12.57 | 1.05 |
| 01/27 | 2,169 | 2,178 | 2,138 | 2,138 | -2.82% | 2,823,200 | 8282億1712万 | -4.41% | 12.61 | 1.06 |
| 01/24 | 2,217 | 2,219 | 2,188 | 2,200 | -1.37% | 2,272,000 | 8522億4026万 | -1.72% | 12.98 | 1.09 |
| 01/23 | 2,267 | 2,267 | 2,229 | 2,230 | -1.33% | 1,922,000 | 8640億5810万 | -0.36% | 13.16 | 1.1 |
| 01/22 | 2,260 | 2,265 | 2,236 | 2,260 | +0.85% | 1,992,400 | 8756億8220万 | +0.98% | 13.33 | 1.12 |
| 01/21 | 2,254 | 2,269 | 2,241 | 2,241 | +0.09% | 1,122,600 | 8683億2027万 | +0.27% | 13.22 | 1.11 |
| 01/20 | 2,275 | 2,275 | 2,239 | 2,239 | -1.26% | 2,351,200 | 8675億4533万 | +0.22% | 13.21 | 1.11 |
| 01/17 | 2,251 | 2,274 | 2,242 | 2,268 | +1.27% | 2,506,800 | 8785億8822万 | +1.64% | 13.38 | 1.12 |
| 01/16 | 2,250 | 2,262 | 2,238 | 2,239 | +0.25% | 1,935,400 | 8675億4533万 | +0.54% | 13.21 | 1.11 |
| 01/15 | 2,220 | 2,237 | 2,210 | 2,234 | +1.27% | 1,618,400 | 8654億1424万 | +0.34% | 13.18 | 1.1 |
| 01/14 | 2,203 | 2,219 | 2,195 | 2,206 | -0.32% | 2,591,200 | 8545億6508万 | -0.92% | 13.01 | 1.09 |
| 01/10 | 2,223 | 2,233 | 2,208 | 2,213 | -1.12% | 2,713,000 | 8572億7737万 | -0.65% | 13.05 | 1.09 |
| 01/09 | 2,255 | 2,270 | 2,225 | 2,238 | -0.67% | 1,509,600 | 8669億6412万 | +0.43% | 13.2 | 1.11 |
| 01/08 | 2,248 | 2,255 | 2,238 | 2,253 | +0.67% | 1,326,800 | 8727億7617万 | +1.15% | 13.29 | 1.11 |
| 01/07 | 2,260 | 2,270 | 2,238 | 2,238 | -1% | 2,168,200 | 8669億6412万 | +0.47% | 13.2 | 1.11 |
| 01/06 | 2,260 | 2,288 | 2,250 | 2,260 | -0.88% | 1,631,200 | 8756億8220万 | +1.53% | 13.33 | 1.12 |
| 2013 |
| 12/30 | 2,273 | 2,280 | 2,268 | 2,280 | +0.22% | 1,426,000 | 8834億3160万 | +2.43% | 13.45 | 1.13 |
| 12/27 | 2,265 | 2,280 | 2,255 | 2,275 | +0.22% | 2,062,000 | 8814億9425万 | +2.25% | 13.42 | 1.12 |
| 12/26 | 2,278 | 2,278 | 2,258 | 2,270 | +0.11% | 1,217,000 | 8795億5690万 | +2.11% | 13.39 | 1.12 |
| 12/25 | 2,258 | 2,268 | 2,248 | 2,268 | +0.44% | 1,863,800 | 8785億8822万 | +2.05% | 13.38 | 1.12 |
| 12/24 | 2,258 | 2,273 | 2,245 | 2,258 | +0.11% | 1,556,800 | 8747億1352万 | +1.64% | 13.32 | 1.12 |
| 12/20 | 2,248 | 2,258 | 2,233 | 2,255 | +0.33% | 1,975,000 | 8737億4485万 | +1.58% | 13.3 | 1.11 |
| 12/19 | 2,250 | 2,260 | 2,235 | 2,248 | +0.56% | 1,967,000 | 8708億3882万 | +1.28% | 13.26 | 1.11 |
| 12/18 | 2,185 | 2,235 | 2,185 | 2,235 | +2.29% | 2,084,200 | 8659億9545万 | +0.77% | 13.19 | 1.1 |
| 12/17 | 2,190 | 2,198 | 2,170 | 2,185 | +0.34% | 1,234,000 | 8466億2195万 | -1.4% | 12.89 | 1.08 |
| 12/16 | 2,188 | 2,195 | 2,170 | 2,178 | -0.34% | 983,000 | 8437億1592万 | -1.78% | 12.85 | 1.08 |
| 12/13 | 2,215 | 2,223 | 2,185 | 2,185 | -1.02% | 2,411,200 | 8466億2195万 | -1.53% | 12.89 | 1.08 |
| 12/12 | 2,215 | 2,220 | 2,190 | 2,208 | -0.34% | 1,406,400 | 8553億4002万 | -0.47% | 13.02 | 1.09 |
| 12/11 | 2,205 | 2,220 | 2,200 | 2,215 | +0.68% | 1,432,600 | 8582億4605万 | -0.14% | 13.07 | 1.09 |
| 12/10 | 2,200 | 2,205 | 2,178 | 2,200 | 0% | 1,136,000 | 8524億3400万 | -0.81% | 12.98 | 1.09 |
| 12/09 | 2,205 | 2,213 | 2,193 | 2,200 | +1.03% | 1,299,400 | 8524億3400万 | -0.77% | 12.98 | 1.09 |
| 12/06 | 2,180 | 2,185 | 2,160 | 2,178 | +0.23% | 1,122,000 | 8437億1592万 | -1.74% | 12.85 | 1.08 |
| 12/05 | 2,203 | 2,218 | 2,170 | 2,173 | -1.47% | 1,946,200 | 8417億7857万 | -2.01% | 12.82 | 1.07 |
| 12/04 | 2,215 | 2,233 | 2,200 | 2,205 | -0.9% | 1,570,400 | 8543億7135万 | -0.54% | 13.01 | 1.09 |
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。
