西日本旅客鉄道（9021）の株価チャート
2015/02/17～2015/07/10
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 |
| 2015 |
| 07/10 | 3,966 | 4,098 | 3,955 | 4,024 | +2.94% | 3,297,800 | 1兆5589億 | +2.77% | 18.14 | 1.77 |
| 07/09 | 3,909 | 3,963 | 3,822 | 3,909 | -0.93% | 3,341,200 | 1兆5144億 | +0.12% | 17.62 | 1.72 |
| 07/08 | 4,050 | 4,077 | 3,945 | 3,945 | -2.9% | 3,206,400 | 1兆5285億 | +1.31% | 17.79 | 1.74 |
| 07/07 | 3,995 | 4,074 | 3,989 | 4,063 | +2.51% | 2,251,800 | 1兆5742億 | +4.64% | 18.32 | 1.79 |
| 07/06 | 3,921 | 3,984 | 3,911 | 3,964 | +0.04% | 1,599,000 | 1兆5357億 | +2.44% | 17.87 | 1.75 |
| 07/03 | 3,975 | 3,993 | 3,952 | 3,962 | -0.26% | 1,250,600 | 1兆5351億 | +2.67% | 17.87 | 1.75 |
| 07/02 | 3,985 | 4,000 | 3,959 | 3,973 | +1% | 1,721,000 | 1兆5392億 | +3.24% | 17.91 | 1.75 |
| 07/01 | 3,948 | 3,950 | 3,901 | 3,933 | +0.4% | 1,527,000 | 1兆5239億 | +2.5% | 17.74 | 1.73 |
| 06/30 | 3,900 | 3,987 | 3,900 | 3,918 | +0.88% | 2,300,600 | 1兆5179億 | +2.31% | 17.67 | 1.73 |
| 06/29 | 3,850 | 3,918 | 3,820 | 3,884 | -1.03% | 1,589,600 | 1兆5047億 | +1.64% | 17.51 | 1.71 |
| 06/26 | 3,938 | 3,952 | 3,897 | 3,924 | -0.6% | 1,792,800 | 1兆5204億 | +2.83% | 17.69 | 1.73 |
| 06/25 | 3,934 | 3,981 | 3,931 | 3,948 | -0.23% | 1,619,800 | 1兆5295億 | +3.72% | 17.8 | 1.74 |
| 06/24 | 4,000 | 4,010 | 3,957 | 3,957 | -1.27% | 2,075,200 | 1兆5330億 | +4.34% | 17.84 | 1.75 |
| 06/23 | 4,000 | 4,031 | 3,985 | 4,008 | +1.11% | 1,504,400 | 1兆5527億 | +6.13% | 18.07 | 1.77 |
| 06/22 | 3,918 | 3,964 | 3,918 | 3,964 | +1.38% | 1,377,400 | 1兆5357億 | +5.5% | 17.87 | 1.75 |
| 06/19 | 3,913 | 3,945 | 3,889 | 3,910 | +1.14% | 2,235,400 | 1兆5148億 | +4.59% | 17.63 | 1.72 |
| 06/18 | 3,883 | 3,897 | 3,847 | 3,866 | -0.83% | 2,429,600 | 1兆4977億 | +3.94% | 17.43 | 1.71 |
| 06/17 | 3,921 | 3,945 | 3,865 | 3,898 | -0.71% | 1,439,800 | 1兆5103億 | +5.41% | 17.58 | 1.72 |
| 06/16 | 3,933 | 3,972 | 3,907 | 3,926 | +0.28% | 1,695,800 | 1兆5212億 | +6.74% | 17.7 | 1.73 |
| 06/15 | 3,835 | 3,918 | 3,818 | 3,915 | +1.08% | 1,377,600 | 1兆5169億 | +7.05% | 17.65 | 1.73 |
| 06/12 | 3,874 | 3,910 | 3,841 | 3,873 | -0.46% | 2,536,800 | 1兆5006億 | +6.49% | 17.46 | 1.71 |
| 06/11 | 3,746 | 3,901 | 3,746 | 3,891 | +5.32% | 2,716,800 | 1兆5076億 | +7.52% | 17.55 | 1.72 |
| 06/10 | 3,765 | 3,775 | 3,690 | 3,695 | -2.65% | 2,470,800 | 1兆4315億 | +2.6% | 16.66 | 1.63 |
| 06/09 | 3,763 | 3,842 | 3,749 | 3,795 | +1.36% | 2,697,800 | 1兆4704億 | +5.74% | 17.11 | 1.67 |
| 06/08 | 3,745 | 3,750 | 3,687 | 3,744 | +0.19% | 1,519,400 | 1兆4506億 | +4.87% | 16.88 | 1.65 |
| 06/05 | 3,672 | 3,742 | 3,652 | 3,737 | +2.27% | 2,172,400 | 1兆4479億 | +5.15% | 16.85 | 1.65 |
| 06/04 | 3,692 | 3,702 | 3,625 | 3,654 | -0.63% | 1,437,800 | 1兆4158億 | +3.28% | 16.48 | 1.61 |
| 06/03 | 3,684 | 3,704 | 3,651 | 3,677 | -0.85% | 1,370,400 | 1兆4247億 | +4.31% | 16.58 | 1.62 |
| 06/02 | 3,745 | 3,745 | 3,697 | 3,709 | +0.01% | 990,400 | 1兆4369億 | +5.63% | 16.72 | 1.64 |
| 06/01 | 3,690 | 3,714 | 3,667 | 3,708 | +0.35% | 1,206,800 | 1兆4367億 | +6.09% | 16.72 | 1.64 |
| 05/29 | 3,710 | 3,775 | 3,695 | 3,695 | -0.44% | 3,428,000 | 1兆4317億 | +6.18% | 16.66 | 1.63 |
| 05/28 | 3,738 | 3,739 | 3,673 | 3,712 | -0.03% | 2,396,000 | 1兆4380億 | +7.14% | 16.74 | 1.64 |
| 05/27 | 3,720 | 3,723 | 3,681 | 3,713 | -0.43% | 1,536,200 | 1兆4384億 | +7.73% | 16.74 | 1.64 |
| 05/26 | 3,775 | 3,825 | 3,726 | 3,729 | -1.09% | 2,341,800 | 1兆4446億 | +8.77% | 16.81 | 1.64 |
| 05/25 | 3,700 | 3,782 | 3,700 | 3,770 | +2.6% | 2,222,000 | 1兆4605億 | +10.54% | 17 | 1.66 |
| 05/22 | 3,625 | 3,685 | 3,619 | 3,674 | +2.48% | 1,974,200 | 1兆4235億 | +8.38% | 16.57 | 1.62 |
| 05/21 | 3,550 | 3,619 | 3,534 | 3,585 | +1.03% | 1,956,800 | 1兆3890億 | +6.29% | 16.17 | 1.58 |
| 05/20 | 3,550 | 3,572 | 3,517 | 3,549 | +0.21% | 2,289,600 | 1兆3749億 | +5.58% | 16 | 1.57 |
| 05/19 | 3,500 | 3,560 | 3,480 | 3,541 | +1.43% | 1,881,600 | 1兆3720億 | +5.67% | 15.97 | 1.56 |
| 05/18 | 3,450 | 3,509 | 3,450 | 3,491 | +1.51% | 1,453,800 | 1兆3526億 | +4.43% | 15.74 | 1.54 |
| 05/15 | 3,373 | 3,444 | 3,373 | 3,439 | +3.35% | 1,636,200 | 1兆3325億 | +3.12% | 15.51 | 1.52 |
| 05/14 | 3,380 | 3,392 | 3,318 | 3,328 | -2.2% | 1,335,400 | 1兆2893億 | +0.02% | 15 | 1.47 |
| 05/13 | 3,433 | 3,439 | 3,386 | 3,403 | -0.35% | 1,254,800 | 1兆3183億 | +2.36% | 15.34 | 1.5 |
| 05/12 | 3,426 | 3,446 | 3,374 | 3,415 | +0.04% | 1,141,400 | 1兆3230億 | +2.91% | 15.4 | 1.51 |
| 05/11 | 3,452 | 3,458 | 3,407 | 3,413 | -0.31% | 1,807,200 | 1兆3224億 | +3.17% | 15.39 | 1.51 |
| 05/08 | 3,435 | 3,455 | 3,411 | 3,424 | -0.1% | 1,483,000 | 1兆3265億 | +3.81% | 15.44 | 1.51 |
| 05/07 | 3,405 | 3,435 | 3,395 | 3,427 | +0.57% | 2,467,800 | 1兆3278億 | +4.04% | 15.45 | 1.51 |
| 05/01 | 3,355 | 3,412 | 3,342 | 3,408 | +2.62% | 2,543,600 | 1兆3203億 | +3.48% | 15.37 | 1.5 |
| 04/30 | 3,341 | 3,350 | 3,287 | 3,321 | -0.61% | 1,937,200 | 1兆2865億 | +0.74% | 14.97 | 1.46 |
| 04/28 | 3,348 | 3,350 | 3,314 | 3,341 | +0.06% | 1,410,600 | 1兆2945億 | +1.12% | 15.07 | 1.47 |
| 04/27 | 3,325 | 3,351 | 3,305 | 3,339 | +0.78% | 817,200 | 1兆2937億 | +0.85% | 15.06 | 1.47 |
| 04/24 | 3,316 | 3,334 | 3,310 | 3,313 | -0.53% | 588,800 | 1兆2836億 | -0.21% | 14.94 | 1.46 |
| 04/23 | 3,310 | 3,359 | 3,306 | 3,331 | +0.88% | 1,519,200 | 1兆2904億 | +0.05% | 15.02 | 1.47 |
| 04/22 | 3,350 | 3,352 | 3,295 | 3,302 | -1.27% | 1,334,000 | 1兆2792億 | -1.09% | 14.89 | 1.46 |
| 04/21 | 3,303 | 3,347 | 3,291 | 3,344 | +1.89% | 1,230,400 | 1兆2956億 | -0.12% | 15.08 | 1.47 |
| 04/20 | 3,249 | 3,295 | 3,213 | 3,282 | +0.32% | 1,014,400 | 1兆2716億 | -2.18% | 14.8 | 1.45 |
| 04/17 | 3,275 | 3,292 | 3,252 | 3,272 | -0.15% | 1,160,400 | 1兆2676億 | -2.72% | 14.75 | 1.44 |
| 04/16 | 3,292 | 3,310 | 3,251 | 3,277 | +0.46% | 1,571,400 | 1兆2695億 | -2.86% | 14.77 | 1.45 |
| 04/15 | 3,252 | 3,278 | 3,252 | 3,262 | -0.09% | 1,598,800 | 1兆2637億 | -3.53% | 14.71 | 1.44 |
| 04/14 | 3,258 | 3,306 | 3,256 | 3,265 | -0.08% | 1,422,200 | 1兆2648億 | -3.67% | 14.72 | 1.44 |
| 04/13 | 3,284 | 3,294 | 3,238 | 3,267 | -0.52% | 1,161,000 | 1兆2658億 | -3.83% | 14.73 | 1.44 |
| 04/10 | 3,285 | 3,298 | 3,262 | 3,284 | +0.06% | 1,139,000 | 1兆2724億 | -3.5% | 14.81 | 1.45 |
| 04/09 | 3,351 | 3,352 | 3,268 | 3,282 | -2.06% | 2,216,600 | 1兆2716億 | -3.73% | 14.8 | 1.45 |
| 04/08 | 3,330 | 3,383 | 3,319 | 3,351 | +2.02% | 2,369,600 | 1兆2984億 | -1.82% | 15.11 | 1.48 |
| 04/07 | 3,275 | 3,297 | 3,251 | 3,285 | +1.12% | 1,461,200 | 1兆2726億 | -3.82% | 14.81 | 1.45 |
| 04/06 | 3,225 | 3,253 | 3,213 | 3,248 | -0.23% | 722,400 | 1兆2585億 | -5.03% | 14.65 | 1.43 |
| 04/03 | 3,221 | 3,258 | 3,206 | 3,256 | +0.17% | 1,373,000 | 1兆2614億 | -4.98% | 14.68 | 1.44 |
| 04/02 | 3,175 | 3,275 | 3,170 | 3,250 | +2.67% | 2,327,800 | 1兆2592億 | -5.3% | 14.66 | 1.43 |
| 04/01 | 3,148 | 3,190 | 3,110 | 3,166 | +0.44% | 2,917,200 | 1兆2265億 | -7.95% | 14.27 | 1.4 |
| 03/31 | 3,332 | 3,344 | 3,152 | 3,152 | -5.23% | 4,557,600 | 1兆2211億 | -8.6% | 18.29 | 1.52 |
| 03/30 | 3,386 | 3,402 | 3,319 | 3,326 | -2.45% | 2,627,200 | 1兆2885億 | -3.86% | 19.3 | 1.61 |
| 03/27 | 3,400 | 3,457 | 3,370 | 3,409 | -2.04% | 2,586,000 | 1兆3208億 | -1.59% | 19.79 | 1.65 |
| 03/26 | 3,531 | 3,539 | 3,477 | 3,480 | -1.42% | 4,245,200 | 1兆3483億 | +0.52% | 20.2 | 1.68 |
| 03/25 | 3,534 | 3,538 | 3,496 | 3,530 | +0.4% | 1,695,000 | 1兆3677億 | +2.11% | 20.49 | 1.71 |
| 03/24 | 3,551 | 3,565 | 3,491 | 3,516 | -1.31% | 2,261,000 | 1兆3623億 | +1.97% | 20.41 | 1.7 |
| 03/23 | 3,570 | 3,578 | 3,553 | 3,563 | +0.61% | 1,340,000 | 1兆3803億 | +3.59% | 20.68 | 1.72 |
| 03/20 | 3,550 | 3,568 | 3,523 | 3,541 | -0.04% | 1,466,200 | 1兆3720億 | +3.33% | 20.55 | 1.71 |
| 03/19 | 3,564 | 3,589 | 3,529 | 3,543 | -0.16% | 1,708,200 | 1兆3726億 | +3.76% | 20.56 | 1.71 |
| 03/18 | 3,525 | 3,567 | 3,516 | 3,548 | +0.87% | 1,481,400 | 1兆3747億 | +4.35% | 20.59 | 1.71 |
| 03/17 | 3,504 | 3,529 | 3,488 | 3,518 | +0.89% | 1,719,200 | 1兆3629億 | +3.95% | 20.42 | 1.7 |
| 03/16 | 3,507 | 3,518 | 3,481 | 3,487 | -0.95% | 1,506,400 | 1兆3509億 | +3.49% | 20.24 | 1.68 |
| 03/13 | 3,499 | 3,530 | 3,477 | 3,520 | +0.99% | 3,161,600 | 1兆3638億 | +4.92% | 20.43 | 1.7 |
| 03/12 | 3,458 | 3,499 | 3,437 | 3,486 | +0.8% | 1,632,200 | 1兆3505億 | +4.26% | 20.23 | 1.68 |
| 03/11 | 3,451 | 3,480 | 3,447 | 3,458 | 0% | 1,313,400 | 1兆3398億 | +3.75% | 20.07 | 1.67 |
| 03/10 | 3,450 | 3,489 | 3,429 | 3,458 | +0.85% | 1,305,600 | 1兆3398億 | +4.16% | 20.07 | 1.67 |
| 03/09 | 3,421 | 3,433 | 3,401 | 3,429 | +0.01% | 989,000 | 1兆3286億 | +3.6% | 19.9 | 1.66 |
| 03/06 | 3,395 | 3,432 | 3,390 | 3,429 | +1.05% | 1,024,200 | 1兆3284億 | +4.08% | 19.9 | 1.66 |
| 03/05 | 3,389 | 3,398 | 3,361 | 3,393 | +0.22% | 875,200 | 1兆3146億 | +3.48% | 19.69 | 1.64 |
| 03/04 | 3,368 | 3,392 | 3,332 | 3,386 | -0.65% | 1,498,200 | 1兆3117億 | +3.66% | 19.65 | 1.64 |
| 03/03 | 3,413 | 3,420 | 3,379 | 3,408 | +0.16% | 1,533,800 | 1兆3203億 | +4.75% | 19.78 | 1.65 |
| 03/02 | 3,410 | 3,430 | 3,390 | 3,402 | -0.18% | 1,920,400 | 1兆3181億 | +5.13% | 19.75 | 1.64 |
| 02/27 | 3,408 | 3,420 | 3,312 | 3,408 | -0.29% | 2,175,600 | 1兆3204億 | +5.9% | 19.78 | 1.65 |
| 02/26 | 3,393 | 3,420 | 3,376 | 3,418 | +0.74% | 1,685,000 | 1兆3243億 | +6.81% | 19.84 | 1.65 |
| 02/25 | 3,433 | 3,450 | 3,385 | 3,393 | -1.17% | 1,797,800 | 1兆3146億 | +6.6% | 19.69 | 1.64 |
| 02/24 | 3,457 | 3,457 | 3,423 | 3,433 | -0.25% | 1,950,000 | 1兆3301億 | +8.5% | 19.93 | 1.66 |
| 02/23 | 3,373 | 3,447 | 3,360 | 3,442 | +2.3% | 1,764,000 | 1兆3334億 | +9.5% | 19.98 | 1.66 |
| 02/20 | 3,386 | 3,405 | 3,353 | 3,364 | -0.01% | 2,242,800 | 1兆3034億 | +7.79% | 19.53 | 1.63 |
| 02/19 | 3,320 | 3,369 | 3,306 | 3,365 | +1.74% | 1,671,800 | 1兆3036億 | +8.5% | 19.53 | 1.63 |
| 02/18 | 3,313 | 3,313 | 3,275 | 3,307 | +1.12% | 1,808,200 | 1兆2813億 | +7.34% | 19.19 | 1.6 |
| 02/17 | 3,280 | 3,315 | 3,264 | 3,271 | +0.29% | 2,333,400 | 1兆2672億 | +6.81% | 18.98 | 1.58 |
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。
