西日本旅客鉄道（9021）の株価チャート
2015/07/03～2015/11/30
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 |
| 11/30 | 3,973 | 3,976 | 3,885 | 3,888 | -2.37% | 4,835,800 | 1兆5062億 | -5.51% | 17.48 | 1.71 |
| 11/27 | 4,065 | 4,070 | 3,976 | 3,982 | -2.34% | 2,760,200 | 1兆5429億 | -3.37% | 17.9 | 1.75 |
| 11/26 | 4,105 | 4,115 | 4,068 | 4,078 | -0.55% | 2,341,600 | 1兆5799億 | -1.13% | 18.33 | 1.79 |
| 11/25 | 4,115 | 4,121 | 4,063 | 4,100 | -1.23% | 2,106,200 | 1兆5886億 | -0.51% | 18.43 | 1.8 |
| 11/24 | 4,163 | 4,170 | 4,123 | 4,151 | -0.67% | 1,461,000 | 1兆6083億 | +0.83% | 18.66 | 1.83 |
| 11/20 | 4,163 | 4,179 | 4,118 | 4,179 | +0.4% | 1,656,200 | 1兆6192億 | +1.6% | 18.79 | 1.84 |
| 11/19 | 4,203 | 4,219 | 4,153 | 4,163 | +0.52% | 1,766,000 | 1兆6128億 | +1.4% | 18.71 | 1.83 |
| 11/18 | 4,159 | 4,208 | 4,130 | 4,141 | +0.28% | 1,715,600 | 1兆6045億 | +1.1% | 18.61 | 1.82 |
| 11/17 | 4,174 | 4,222 | 4,123 | 4,130 | +0.1% | 1,796,600 | 1兆6000億 | +0.94% | 18.56 | 1.82 |
| 11/16 | 4,110 | 4,173 | 4,092 | 4,126 | -1.21% | 1,055,400 | 1兆5985億 | +0.99% | 18.55 | 1.81 |
| 11/13 | 4,142 | 4,187 | 4,126 | 4,176 | +0.34% | 1,336,000 | 1兆6180億 | +2.4% | 18.77 | 1.84 |
| 11/12 | 4,130 | 4,188 | 4,121 | 4,162 | +0.11% | 1,562,400 | 1兆6126億 | +2.21% | 18.71 | 1.83 |
| 11/11 | 4,082 | 4,165 | 4,062 | 4,158 | +1.6% | 1,567,000 | 1兆6109億 | +2.25% | 18.69 | 1.83 |
| 11/10 | 4,080 | 4,117 | 4,061 | 4,092 | -0.38% | 1,477,200 | 1兆5855億 | +0.86% | 18.39 | 1.8 |
| 11/09 | 4,095 | 4,121 | 4,057 | 4,108 | +0.83% | 1,755,800 | 1兆5915億 | +1.44% | 18.46 | 1.81 |
| 11/06 | 4,083 | 4,114 | 4,029 | 4,074 | +1.19% | 1,659,000 | 1兆5783億 | +0.83% | 18.31 | 1.79 |
| 11/05 | 4,020 | 4,063 | 3,988 | 4,026 | +0.99% | 1,754,600 | 1兆5597億 | -0.04% | 18.1 | 1.77 |
| 11/04 | 4,062 | 4,074 | 3,986 | 3,986 | -1.13% | 2,247,200 | 1兆5444億 | -0.65% | 17.92 | 1.75 |
| 11/02 | 4,075 | 4,106 | 4,025 | 4,032 | -5.47% | 3,009,200 | 1兆5620億 | +0.74% | 18.12 | 1.77 |
| 10/30 | 4,218 | 4,288 | 4,196 | 4,265 | +1.44% | 1,512,800 | 1兆6525億 | +6.84% | 19.17 | 1.88 |
| 10/29 | 4,235 | 4,241 | 4,165 | 4,205 | +0.32% | 1,655,000 | 1兆6291億 | +5.93% | 18.9 | 1.85 |
| 10/28 | 4,164 | 4,205 | 4,126 | 4,191 | +0.68% | 1,359,400 | 1兆6238億 | +6.13% | 18.84 | 1.84 |
| 10/27 | 4,153 | 4,214 | 4,116 | 4,163 | -0.07% | 1,578,600 | 1兆6128億 | +5.78% | 18.71 | 1.83 |
| 10/26 | 4,201 | 4,233 | 4,159 | 4,166 | +0.96% | 1,437,400 | 1兆6140億 | +6.15% | 18.73 | 1.83 |
| 10/23 | 4,086 | 4,135 | 4,048 | 4,126 | +2.17% | 2,060,200 | 1兆5987億 | +5.42% | 18.55 | 1.81 |
| 10/22 | 4,035 | 4,065 | 4,012 | 4,039 | -0.75% | 904,200 | 1兆5647億 | +3.47% | 18.15 | 1.78 |
| 10/21 | 4,000 | 4,074 | 3,983 | 4,069 | +1.8% | 1,289,600 | 1兆5766億 | +4.41% | 18.29 | 1.79 |
| 10/20 | 4,038 | 4,039 | 3,974 | 3,997 | -0.27% | 912,400 | 1兆5487億 | +2.86% | 17.97 | 1.76 |
| 10/19 | 4,030 | 4,030 | 3,966 | 4,008 | -0.74% | 1,139,600 | 1兆5529億 | +3.27% | 18.02 | 1.76 |
| 10/16 | 4,025 | 4,064 | 4,011 | 4,038 | +0.9% | 896,400 | 1兆5646億 | +4.4% | 18.15 | 1.78 |
| 10/15 | 3,928 | 4,002 | 3,902 | 4,002 | +1.87% | 1,012,200 | 1兆5506億 | +3.65% | 17.99 | 1.76 |
| 10/14 | 3,971 | 4,001 | 3,920 | 3,929 | -2.24% | 1,133,800 | 1兆5221億 | +1.85% | 17.66 | 1.73 |
| 10/13 | 3,995 | 4,074 | 3,968 | 4,019 | +1.29% | 1,464,400 | 1兆5570億 | +4.19% | 18.06 | 1.77 |
| 10/09 | 3,955 | 3,975 | 3,864 | 3,968 | +0.1% | 2,169,000 | 1兆5372億 | +3% | 17.83 | 1.74 |
| 10/08 | 4,044 | 4,086 | 3,953 | 3,964 | -1.6% | 2,124,800 | 1兆5357億 | +2.97% | 17.82 | 1.74 |
| 10/07 | 4,008 | 4,044 | 3,912 | 4,028 | +0.69% | 2,068,000 | 1兆5607億 | +4.51% | 18.11 | 1.77 |
| 10/06 | 3,977 | 4,007 | 3,933 | 4,001 | +1.6% | 1,421,800 | 1兆5500億 | +3.72% | 17.98 | 1.76 |
| 10/05 | 3,940 | 3,957 | 3,908 | 3,938 | +0.94% | 1,543,200 | 1兆5256億 | +2.06% | 17.7 | 1.73 |
| 10/02 | 3,870 | 3,973 | 3,861 | 3,901 | +0.75% | 2,115,400 | 1兆5115億 | +1.04% | 17.54 | 1.72 |
| 10/01 | 3,780 | 3,895 | 3,750 | 3,872 | +3.52% | 2,236,200 | 1兆5002億 | +0.36% | 17.41 | 1.7 |
| 09/30 | 3,775 | 3,780 | 3,709 | 3,741 | +2.3% | 2,447,600 | 1兆4493億 | -3.25% | 16.81 | 1.64 |
| 09/29 | 3,688 | 3,784 | 3,652 | 3,657 | -2.36% | 1,974,000 | 1兆4167億 | -6.05% | 16.44 | 1.61 |
| 09/28 | 3,715 | 3,819 | 3,689 | 3,745 | -0.85% | 1,404,600 | 1兆4510億 | -4.61% | 16.83 | 1.65 |
| 09/25 | 3,683 | 3,782 | 3,626 | 3,777 | +2.57% | 1,589,400 | 1兆4634億 | -4.48% | 16.98 | 1.66 |
| 09/24 | 3,688 | 3,766 | 3,674 | 3,683 | -0.87% | 1,912,200 | 1兆4268億 | -7.54% | 16.55 | 1.62 |
| 09/18 | 3,831 | 3,838 | 3,715 | 3,715 | -3.38% | 2,386,600 | 1兆4394億 | -7.52% | 16.7 | 1.63 |
| 09/17 | 3,908 | 3,908 | 3,807 | 3,845 | -0.74% | 1,619,200 | 1兆4898億 | -5.06% | 17.28 | 1.69 |
| 09/16 | 3,935 | 3,935 | 3,838 | 3,874 | -1.26% | 1,520,400 | 1兆5008億 | -5.01% | 17.41 | 1.7 |
| 09/15 | 3,916 | 3,974 | 3,900 | 3,923 | +1.87% | 1,852,600 | 1兆5200億 | -4.34% | 17.63 | 1.72 |
| 09/14 | 3,890 | 3,949 | 3,843 | 3,851 | -0.81% | 1,159,600 | 1兆4921億 | -6.62% | 17.31 | 1.69 |
| 09/11 | 3,766 | 3,917 | 3,764 | 3,883 | +2.25% | 2,506,400 | 1兆5043億 | -6.54% | 17.45 | 1.71 |
| 09/10 | 3,765 | 3,827 | 3,741 | 3,797 | -1.76% | 1,569,200 | 1兆4712億 | -9.12% | 17.07 | 1.67 |
| 09/09 | 3,794 | 3,865 | 3,728 | 3,865 | +4.77% | 2,906,800 | 1兆4975億 | -8.15% | 17.37 | 1.7 |
| 09/08 | 3,856 | 3,862 | 3,671 | 3,689 | -4.47% | 2,055,400 | 1兆4293億 | -12.97% | 16.58 | 1.62 |
| 09/07 | 3,837 | 3,932 | 3,801 | 3,862 | -0.86% | 1,521,200 | 1兆4962億 | -9.74% | 17.36 | 1.7 |
| 09/04 | 3,971 | 3,994 | 3,846 | 3,895 | -0.93% | 2,270,000 | 1兆5091億 | -9.57% | 17.51 | 1.71 |
| 09/03 | 3,980 | 4,039 | 3,923 | 3,932 | +0.68% | 1,753,000 | 1兆5233億 | -9.18% | 17.67 | 1.73 |
| 09/02 | 3,838 | 4,000 | 3,810 | 3,905 | +0.31% | 1,958,400 | 1兆5130億 | -10.27% | 17.55 | 1.72 |
| 09/01 | 4,072 | 4,072 | 3,893 | 3,893 | -4.91% | 1,587,400 | 1兆5084億 | -11.02% | 17.5 | 1.71 |
| 08/31 | 4,031 | 4,094 | 4,018 | 4,094 | -0.02% | 1,443,000 | 1兆5863億 | -6.85% | 18.4 | 1.8 |
| 08/28 | 4,130 | 4,139 | 4,050 | 4,095 | +1.73% | 1,930,600 | 1兆5866億 | -7.08% | 18.41 | 1.8 |
| 08/27 | 4,091 | 4,106 | 4,009 | 4,026 | +0.49% | 2,450,000 | 1兆5597億 | -8.95% | 18.1 | 1.77 |
| 08/26 | 3,875 | 4,017 | 3,852 | 4,006 | +4.8% | 2,661,600 | 1兆5522億 | -9.75% | 18.01 | 1.76 |
| 08/25 | 3,917 | 4,065 | 3,820 | 3,823 | -6.37% | 5,123,000 | 1兆4811億 | -14.22% | 17.18 | 1.68 |
| 08/24 | 4,325 | 4,357 | 4,083 | 4,083 | -6.74% | 3,178,000 | 1兆5818億 | -8.89% | 18.35 | 1.8 |
| 08/21 | 4,443 | 4,467 | 4,318 | 4,378 | -3.2% | 2,906,600 | 1兆6961億 | -2.53% | 19.68 | 1.92 |
| 08/20 | 4,461 | 4,613 | 4,452 | 4,522 | +1.64% | 2,824,600 | 1兆7521億 | +0.76% | 20.33 | 1.99 |
| 08/19 | 4,451 | 4,534 | 4,441 | 4,449 | -0.71% | 1,180,200 | 1兆7238億 | -0.69% | 20 | 1.96 |
| 08/18 | 4,566 | 4,566 | 4,479 | 4,481 | -1.53% | 1,114,800 | 1兆7362億 | +0.22% | 20.14 | 1.97 |
| 08/17 | 4,555 | 4,589 | 4,527 | 4,551 | +0.43% | 893,800 | 1兆7631億 | +1.98% | 20.46 | 2 |
| 08/14 | 4,530 | 4,593 | 4,520 | 4,531 | -0.13% | 1,072,600 | 1兆7556億 | +2.03% | 20.37 | 1.99 |
| 08/13 | 4,421 | 4,559 | 4,421 | 4,537 | +1.87% | 2,111,400 | 1兆7579億 | +2.74% | 20.4 | 1.99 |
| 08/12 | 4,470 | 4,541 | 4,408 | 4,454 | -1.09% | 2,051,000 | 1兆7255億 | +1.4% | 20.02 | 1.96 |
| 08/11 | 4,596 | 4,607 | 4,480 | 4,503 | -2.18% | 2,157,400 | 1兆7445億 | +2.89% | 20.24 | 1.98 |
| 08/10 | 4,461 | 4,610 | 4,417 | 4,603 | +2.86% | 2,625,800 | 1兆7835億 | +5.69% | 20.69 | 2.02 |
| 08/07 | 4,550 | 4,550 | 4,367 | 4,475 | -1.54% | 4,186,200 | 1兆7339億 | +3.37% | 20.12 | 1.97 |
| 08/06 | 4,699 | 4,700 | 4,535 | 4,545 | -2.17% | 2,816,000 | 1兆7610億 | +5.48% | 20.43 | 2 |
| 08/05 | 4,675 | 4,744 | 4,627 | 4,646 | -0.62% | 2,378,000 | 1兆8001億 | +8.42% | 20.89 | 2.04 |
| 08/04 | 4,594 | 4,721 | 4,579 | 4,675 | +2.24% | 2,276,200 | 1兆8114億 | +9.84% | 21.02 | 2.06 |
| 08/03 | 4,493 | 4,575 | 4,455 | 4,573 | +2.65% | 1,791,000 | 1兆7717億 | +8.25% | 20.55 | 2.01 |
| 07/31 | 4,618 | 4,620 | 4,440 | 4,455 | -1.06% | 3,447,600 | 1兆7259億 | +6.11% | 20.02 | 1.96 |
| 07/30 | 4,510 | 4,612 | 4,471 | 4,502 | +0.32% | 2,003,200 | 1兆7443億 | +7.75% | 20.24 | 1.98 |
| 07/29 | 4,450 | 4,489 | 4,408 | 4,488 | +2.27% | 1,423,200 | 1兆7387億 | +7.98% | 20.17 | 1.97 |
| 07/28 | 4,363 | 4,427 | 4,340 | 4,388 | -0.19% | 1,223,800 | 1兆7002億 | +6.07% | 19.73 | 1.93 |
| 07/27 | 4,442 | 4,490 | 4,370 | 4,397 | -1.02% | 1,651,000 | 1兆7035億 | +6.71% | 19.76 | 1.93 |
| 07/24 | 4,440 | 4,481 | 4,411 | 4,442 | -0.88% | 1,444,800 | 1兆7211億 | +8.34% | 19.97 | 1.95 |
| 07/23 | 4,440 | 4,495 | 4,414 | 4,482 | +1.44% | 1,925,400 | 1兆7364億 | +9.92% | 20.15 | 1.97 |
| 07/22 | 4,419 | 4,483 | 4,401 | 4,418 | -0.54% | 1,520,200 | 1兆7118億 | +8.98% | 19.86 | 1.94 |
| 07/21 | 4,340 | 4,442 | 4,329 | 4,442 | +2.54% | 1,695,000 | 1兆7211億 | +10.11% | 19.97 | 1.95 |
| 07/17 | 4,342 | 4,394 | 4,307 | 4,332 | +0.27% | 1,184,200 | 1兆6785億 | +7.95% | 19.47 | 1.9 |
| 07/16 | 4,302 | 4,338 | 4,281 | 4,321 | -0.08% | 2,825,200 | 1兆6740億 | +8.15% | 19.42 | 1.9 |
| 07/15 | 4,265 | 4,331 | 4,225 | 4,324 | +2.33% | 2,286,000 | 1兆6754億 | +8.73% | 19.44 | 1.9 |
| 07/14 | 4,301 | 4,313 | 4,189 | 4,226 | -0.28% | 2,586,200 | 1兆6372億 | +6.92% | 18.99 | 1.86 |
| 07/13 | 4,100 | 4,249 | 4,089 | 4,238 | +5.32% | 2,819,800 | 1兆6419億 | +7.69% | 19.05 | 1.86 |
| 07/10 | 3,966 | 4,098 | 3,955 | 4,024 | +2.94% | 3,297,800 | 1兆5589億 | +2.77% | 18.09 | 1.77 |
| 07/09 | 3,909 | 3,963 | 3,822 | 3,909 | -0.93% | 3,341,200 | 1兆5144億 | +0.12% | 17.57 | 1.72 |
| 07/08 | 4,050 | 4,077 | 3,945 | 3,945 | -2.9% | 3,206,400 | 1兆5285億 | +1.31% | 17.73 | 1.73 |
| 07/07 | 3,995 | 4,074 | 3,989 | 4,063 | +2.51% | 2,251,800 | 1兆5742億 | +4.64% | 18.26 | 1.79 |
| 07/06 | 3,921 | 3,984 | 3,911 | 3,964 | +0.04% | 1,599,000 | 1兆5357億 | +2.44% | 17.82 | 1.74 |
| 07/03 | 3,975 | 3,993 | 3,952 | 3,962 | -0.26% | 1,250,600 | 1兆5351億 | +2.67% | 17.81 | 1.74 |
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。
