西日本旅客鉄道（9021）の株価チャート
2015/05/15～2015/10/07
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 |
| 2015 |
| 10/07 | 4,008 | 4,044 | 3,912 | 4,028 | +0.69% | 2,068,000 | 1兆5607億 | +4.51% | 18.16 | 1.78 |
| 10/06 | 3,977 | 4,007 | 3,933 | 4,001 | +1.6% | 1,421,800 | 1兆5500億 | +3.72% | 18.04 | 1.76 |
| 10/05 | 3,940 | 3,957 | 3,908 | 3,938 | +0.94% | 1,543,200 | 1兆5256億 | +2.06% | 17.76 | 1.74 |
| 10/02 | 3,870 | 3,973 | 3,861 | 3,901 | +0.75% | 2,115,400 | 1兆5115億 | +1.04% | 17.59 | 1.72 |
| 10/01 | 3,780 | 3,895 | 3,750 | 3,872 | +3.52% | 2,236,200 | 1兆5002億 | +0.36% | 17.46 | 1.71 |
| 09/30 | 3,775 | 3,780 | 3,709 | 3,741 | +2.3% | 2,447,600 | 1兆4493億 | -3.25% | 16.87 | 1.65 |
| 09/29 | 3,688 | 3,784 | 3,652 | 3,657 | -2.36% | 1,974,000 | 1兆4167億 | -6.05% | 16.49 | 1.61 |
| 09/28 | 3,715 | 3,819 | 3,689 | 3,745 | -0.85% | 1,404,600 | 1兆4510億 | -4.61% | 16.89 | 1.65 |
| 09/25 | 3,683 | 3,782 | 3,626 | 3,777 | +2.57% | 1,589,400 | 1兆4634億 | -4.48% | 17.03 | 1.67 |
| 09/24 | 3,688 | 3,766 | 3,674 | 3,683 | -0.87% | 1,912,200 | 1兆4268億 | -7.54% | 16.61 | 1.62 |
| 09/18 | 3,831 | 3,838 | 3,715 | 3,715 | -3.38% | 2,386,600 | 1兆4394億 | -7.52% | 16.75 | 1.64 |
| 09/17 | 3,908 | 3,908 | 3,807 | 3,845 | -0.74% | 1,619,200 | 1兆4898億 | -5.06% | 17.34 | 1.7 |
| 09/16 | 3,935 | 3,935 | 3,838 | 3,874 | -1.26% | 1,520,400 | 1兆5008億 | -5.01% | 17.47 | 1.71 |
| 09/15 | 3,916 | 3,974 | 3,900 | 3,923 | +1.87% | 1,852,600 | 1兆5200億 | -4.34% | 17.69 | 1.73 |
| 09/14 | 3,890 | 3,949 | 3,843 | 3,851 | -0.81% | 1,159,600 | 1兆4921億 | -6.62% | 17.37 | 1.7 |
| 09/11 | 3,766 | 3,917 | 3,764 | 3,883 | +2.25% | 2,506,400 | 1兆5043億 | -6.54% | 17.51 | 1.71 |
| 09/10 | 3,765 | 3,827 | 3,741 | 3,797 | -1.76% | 1,569,200 | 1兆4712億 | -9.12% | 17.12 | 1.67 |
| 09/09 | 3,794 | 3,865 | 3,728 | 3,865 | +4.77% | 2,906,800 | 1兆4975億 | -8.15% | 17.43 | 1.7 |
| 09/08 | 3,856 | 3,862 | 3,671 | 3,689 | -4.47% | 2,055,400 | 1兆4293億 | -12.97% | 16.64 | 1.63 |
| 09/07 | 3,837 | 3,932 | 3,801 | 3,862 | -0.86% | 1,521,200 | 1兆4962億 | -9.74% | 17.41 | 1.7 |
| 09/04 | 3,971 | 3,994 | 3,846 | 3,895 | -0.93% | 2,270,000 | 1兆5091億 | -9.57% | 17.56 | 1.72 |
| 09/03 | 3,980 | 4,039 | 3,923 | 3,932 | +0.68% | 1,753,000 | 1兆5233億 | -9.18% | 17.73 | 1.73 |
| 09/02 | 3,838 | 4,000 | 3,810 | 3,905 | +0.31% | 1,958,400 | 1兆5130億 | -10.27% | 17.61 | 1.72 |
| 09/01 | 4,072 | 4,072 | 3,893 | 3,893 | -4.91% | 1,587,400 | 1兆5084億 | -11.02% | 17.55 | 1.72 |
| 08/31 | 4,031 | 4,094 | 4,018 | 4,094 | -0.02% | 1,443,000 | 1兆5863億 | -6.85% | 18.46 | 1.81 |
| 08/28 | 4,130 | 4,139 | 4,050 | 4,095 | +1.73% | 1,930,600 | 1兆5866億 | -7.08% | 18.47 | 1.81 |
| 08/27 | 4,091 | 4,106 | 4,009 | 4,026 | +0.49% | 2,450,000 | 1兆5597億 | -8.95% | 18.15 | 1.78 |
| 08/26 | 3,875 | 4,017 | 3,852 | 4,006 | +4.8% | 2,661,600 | 1兆5522億 | -9.75% | 18.06 | 1.77 |
| 08/25 | 3,917 | 4,065 | 3,820 | 3,823 | -6.37% | 5,123,000 | 1兆4811億 | -14.22% | 17.24 | 1.69 |
| 08/24 | 4,325 | 4,357 | 4,083 | 4,083 | -6.74% | 3,178,000 | 1兆5818億 | -8.89% | 18.41 | 1.8 |
| 08/21 | 4,443 | 4,467 | 4,318 | 4,378 | -3.2% | 2,906,600 | 1兆6961億 | -2.53% | 19.74 | 1.93 |
| 08/20 | 4,461 | 4,613 | 4,452 | 4,522 | +1.64% | 2,824,600 | 1兆7521億 | +0.76% | 20.39 | 1.99 |
| 08/19 | 4,451 | 4,534 | 4,441 | 4,449 | -0.71% | 1,180,200 | 1兆7238億 | -0.69% | 20.06 | 1.96 |
| 08/18 | 4,566 | 4,566 | 4,479 | 4,481 | -1.53% | 1,114,800 | 1兆7362億 | +0.22% | 20.21 | 1.98 |
| 08/17 | 4,555 | 4,589 | 4,527 | 4,551 | +0.43% | 893,800 | 1兆7631億 | +1.98% | 20.52 | 2.01 |
| 08/14 | 4,530 | 4,593 | 4,520 | 4,531 | -0.13% | 1,072,600 | 1兆7556億 | +2.03% | 20.43 | 2 |
| 08/13 | 4,421 | 4,559 | 4,421 | 4,537 | +1.87% | 2,111,400 | 1兆7579億 | +2.74% | 20.46 | 2 |
| 08/12 | 4,470 | 4,541 | 4,408 | 4,454 | -1.09% | 2,051,000 | 1兆7255億 | +1.4% | 20.08 | 1.96 |
| 08/11 | 4,596 | 4,607 | 4,480 | 4,503 | -2.18% | 2,157,400 | 1兆7445億 | +2.89% | 20.3 | 1.99 |
| 08/10 | 4,461 | 4,610 | 4,417 | 4,603 | +2.86% | 2,625,800 | 1兆7835億 | +5.69% | 20.76 | 2.03 |
| 08/07 | 4,550 | 4,550 | 4,367 | 4,475 | -1.54% | 4,186,200 | 1兆7339億 | +3.37% | 20.18 | 1.97 |
| 08/06 | 4,699 | 4,700 | 4,535 | 4,545 | -2.17% | 2,816,000 | 1兆7610億 | +5.48% | 20.5 | 2 |
| 08/05 | 4,675 | 4,744 | 4,627 | 4,646 | -0.62% | 2,378,000 | 1兆8001億 | +8.42% | 20.95 | 2.05 |
| 08/04 | 4,594 | 4,721 | 4,579 | 4,675 | +2.24% | 2,276,200 | 1兆8114億 | +9.84% | 21.08 | 2.06 |
| 08/03 | 4,493 | 4,575 | 4,455 | 4,573 | +2.65% | 1,791,000 | 1兆7717億 | +8.25% | 20.62 | 2.02 |
| 07/31 | 4,618 | 4,620 | 4,440 | 4,455 | -1.06% | 3,447,600 | 1兆7259億 | +6.11% | 20.09 | 1.96 |
| 07/30 | 4,510 | 4,612 | 4,471 | 4,502 | +0.32% | 2,003,200 | 1兆7443億 | +7.75% | 20.3 | 1.99 |
| 07/29 | 4,450 | 4,489 | 4,408 | 4,488 | +2.27% | 1,423,200 | 1兆7387億 | +7.98% | 20.24 | 1.98 |
| 07/28 | 4,363 | 4,427 | 4,340 | 4,388 | -0.19% | 1,223,800 | 1兆7002億 | +6.07% | 19.79 | 1.94 |
| 07/27 | 4,442 | 4,490 | 4,370 | 4,397 | -1.02% | 1,651,000 | 1兆7035億 | +6.71% | 19.83 | 1.94 |
| 07/24 | 4,440 | 4,481 | 4,411 | 4,442 | -0.88% | 1,444,800 | 1兆7211億 | +8.34% | 20.03 | 1.96 |
| 07/23 | 4,440 | 4,495 | 4,414 | 4,482 | +1.44% | 1,925,400 | 1兆7364億 | +9.92% | 20.21 | 1.98 |
| 07/22 | 4,419 | 4,483 | 4,401 | 4,418 | -0.54% | 1,520,200 | 1兆7118億 | +8.98% | 19.92 | 1.95 |
| 07/21 | 4,340 | 4,442 | 4,329 | 4,442 | +2.54% | 1,695,000 | 1兆7211億 | +10.11% | 20.03 | 1.96 |
| 07/17 | 4,342 | 4,394 | 4,307 | 4,332 | +0.27% | 1,184,200 | 1兆6785億 | +7.95% | 19.53 | 1.91 |
| 07/16 | 4,302 | 4,338 | 4,281 | 4,321 | -0.08% | 2,825,200 | 1兆6740億 | +8.15% | 19.48 | 1.91 |
| 07/15 | 4,265 | 4,331 | 4,225 | 4,324 | +2.33% | 2,286,000 | 1兆6754億 | +8.73% | 19.5 | 1.91 |
| 07/14 | 4,301 | 4,313 | 4,189 | 4,226 | -0.28% | 2,586,200 | 1兆6372億 | +6.92% | 19.05 | 1.86 |
| 07/13 | 4,100 | 4,249 | 4,089 | 4,238 | +5.32% | 2,819,800 | 1兆6419億 | +7.69% | 19.11 | 1.87 |
| 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 |
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。
