西日本旅客鉄道（9021）の株価チャート
2015/08/24～2016/01/22
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 |
| 2016 |
| 01/22 | 3,577 | 3,690 | 3,521 | 3,685 | +5.54% | 1,840,400 | 1兆4276億 | -6.46% | 16.61 | 1.63 |
| 01/21 | 3,629 | 3,681 | 3,491 | 3,491 | -3.62% | 2,196,200 | 1兆3526億 | -11.49% | 15.74 | 1.54 |
| 01/20 | 3,790 | 3,797 | 3,620 | 3,622 | -5.18% | 2,088,200 | 1兆4034億 | -8.49% | 16.33 | 1.6 |
| 01/19 | 3,820 | 3,856 | 3,779 | 3,820 | -0.68% | 1,333,200 | 1兆4801億 | -3.68% | 17.23 | 1.68 |
| 01/18 | 3,820 | 3,871 | 3,812 | 3,846 | -1.62% | 1,805,600 | 1兆4902億 | -3.05% | 17.34 | 1.7 |
| 01/15 | 3,891 | 3,937 | 3,880 | 3,910 | +1.26% | 1,628,800 | 1兆5148億 | -1.47% | 17.63 | 1.72 |
| 01/14 | 3,856 | 3,877 | 3,797 | 3,861 | -1.79% | 1,472,800 | 1兆4960億 | -2.72% | 17.41 | 1.7 |
| 01/13 | 3,903 | 3,935 | 3,871 | 3,932 | +2.32% | 2,218,400 | 1兆5233億 | -0.92% | 17.73 | 1.73 |
| 01/12 | 3,976 | 4,008 | 3,837 | 3,843 | -4.22% | 2,228,000 | 1兆4888億 | -3.11% | 17.33 | 1.69 |
| 01/08 | 4,030 | 4,120 | 4,001 | 4,012 | -1.24% | 2,442,400 | 1兆5545億 | +1.06% | 18.09 | 1.77 |
| 01/07 | 4,070 | 4,165 | 4,042 | 4,063 | +0.35% | 3,580,400 | 1兆5740億 | +2.43% | 18.32 | 1.79 |
| 01/06 | 4,092 | 4,123 | 4,009 | 4,049 | -0.6% | 1,260,200 | 1兆5686億 | +2.26% | 18.26 | 1.79 |
| 01/05 | 4,052 | 4,108 | 4,020 | 4,073 | +0.06% | 1,376,600 | 1兆5781億 | +2.93% | 18.37 | 1.8 |
| 01/04 | 4,153 | 4,174 | 4,066 | 4,071 | -3.01% | 1,525,600 | 1兆5771億 | +2.87% | 18.36 | 1.8 |
| 2015 |
| 12/30 | 4,174 | 4,208 | 4,135 | 4,197 | +1.22% | 1,807,200 | 1兆6262億 | +6.04% | 18.93 | 1.85 |
| 12/29 | 4,099 | 4,158 | 4,054 | 4,147 | +1.39% | 1,293,600 | 1兆6066億 | +4.82% | 18.7 | 1.83 |
| 12/28 | 4,124 | 4,124 | 4,043 | 4,090 | -0.4% | 1,280,400 | 1兆5845億 | +3.32% | 18.44 | 1.8 |
| 12/25 | 4,106 | 4,137 | 4,064 | 4,106 | +0.66% | 1,067,600 | 1兆5909億 | +3.66% | 18.52 | 1.81 |
| 12/24 | 4,136 | 4,145 | 4,066 | 4,079 | -1.38% | 1,574,200 | 1兆5804億 | +2.95% | 18.39 | 1.8 |
| 12/22 | 4,062 | 4,140 | 4,051 | 4,136 | +3.85% | 3,172,000 | 1兆6025億 | +4.34% | 18.65 | 1.82 |
| 12/21 | 3,935 | 4,004 | 3,878 | 3,983 | +0.75% | 2,556,400 | 1兆5430億 | +0.47% | 17.96 | 1.76 |
| 12/18 | 3,960 | 4,085 | 3,953 | 3,953 | +0.7% | 4,251,000 | 1兆5316億 | -0.45% | 17.83 | 1.74 |
| 12/17 | 3,900 | 3,950 | 3,867 | 3,926 | +3.09% | 1,732,400 | 1兆5210億 | -1.37% | 17.7 | 1.73 |
| 12/16 | 3,838 | 3,862 | 3,774 | 3,808 | +1.1% | 1,578,000 | 1兆4754億 | -4.54% | 17.17 | 1.68 |
| 12/15 | 3,818 | 3,861 | 3,760 | 3,767 | -1.62% | 1,267,000 | 1兆4594億 | -5.84% | 16.98 | 1.66 |
| 12/14 | 3,774 | 3,838 | 3,745 | 3,829 | -0.39% | 1,444,600 | 1兆4834億 | -4.62% | 17.26 | 1.69 |
| 12/11 | 3,819 | 3,870 | 3,819 | 3,844 | +0.71% | 1,834,200 | 1兆4892億 | -4.49% | 17.33 | 1.7 |
| 12/10 | 3,791 | 3,835 | 3,764 | 3,817 | -0.5% | 1,864,800 | 1兆4787億 | -5.32% | 17.21 | 1.68 |
| 12/09 | 3,875 | 3,911 | 3,829 | 3,836 | -1.32% | 1,756,000 | 1兆4861億 | -5.01% | 17.3 | 1.69 |
| 12/08 | 3,908 | 3,932 | 3,876 | 3,887 | -0.6% | 1,780,400 | 1兆5060億 | -3.93% | 17.53 | 1.71 |
| 12/07 | 3,930 | 3,975 | 3,906 | 3,911 | +1.68% | 2,204,000 | 1兆5152億 | -3.71% | 17.63 | 1.72 |
| 12/04 | 3,841 | 3,866 | 3,803 | 3,846 | -1.28% | 1,932,200 | 1兆4902億 | -5.55% | 17.34 | 1.7 |
| 12/03 | 3,914 | 3,924 | 3,890 | 3,896 | -0.66% | 1,443,000 | 1兆5095億 | -4.65% | 17.57 | 1.72 |
| 12/02 | 3,930 | 3,965 | 3,906 | 3,922 | -0.24% | 1,900,600 | 1兆5196億 | -4.27% | 17.69 | 1.73 |
| 12/01 | 3,933 | 3,990 | 3,898 | 3,932 | +1.13% | 2,323,800 | 1兆5233億 | -4.27% | 17.73 | 1.73 |
| 11/30 | 3,973 | 3,976 | 3,885 | 3,888 | -2.37% | 4,835,800 | 1兆5062億 | -5.51% | 17.53 | 1.71 |
| 11/27 | 4,065 | 4,070 | 3,976 | 3,982 | -2.34% | 2,760,200 | 1兆5429億 | -3.37% | 17.96 | 1.76 |
| 11/26 | 4,105 | 4,115 | 4,068 | 4,078 | -0.55% | 2,341,600 | 1兆5799億 | -1.13% | 18.39 | 1.8 |
| 11/25 | 4,115 | 4,121 | 4,063 | 4,100 | -1.23% | 2,106,200 | 1兆5886億 | -0.51% | 18.49 | 1.81 |
| 11/24 | 4,163 | 4,170 | 4,123 | 4,151 | -0.67% | 1,461,000 | 1兆6083億 | +0.83% | 18.72 | 1.83 |
| 11/20 | 4,163 | 4,179 | 4,118 | 4,179 | +0.4% | 1,656,200 | 1兆6192億 | +1.6% | 18.84 | 1.84 |
| 11/19 | 4,203 | 4,219 | 4,153 | 4,163 | +0.52% | 1,766,000 | 1兆6128億 | +1.4% | 18.77 | 1.84 |
| 11/18 | 4,159 | 4,208 | 4,130 | 4,141 | +0.28% | 1,715,600 | 1兆6045億 | +1.1% | 18.67 | 1.83 |
| 11/17 | 4,174 | 4,222 | 4,123 | 4,130 | +0.1% | 1,796,600 | 1兆6000億 | +0.94% | 18.62 | 1.82 |
| 11/16 | 4,110 | 4,173 | 4,092 | 4,126 | -1.21% | 1,055,400 | 1兆5985億 | +0.99% | 18.6 | 1.82 |
| 11/13 | 4,142 | 4,187 | 4,126 | 4,176 | +0.34% | 1,336,000 | 1兆6180億 | +2.4% | 18.83 | 1.84 |
| 11/12 | 4,130 | 4,188 | 4,121 | 4,162 | +0.11% | 1,562,400 | 1兆6126億 | +2.21% | 18.77 | 1.84 |
| 11/11 | 4,082 | 4,165 | 4,062 | 4,158 | +1.6% | 1,567,000 | 1兆6109億 | +2.25% | 18.75 | 1.83 |
| 11/10 | 4,080 | 4,117 | 4,061 | 4,092 | -0.38% | 1,477,200 | 1兆5855億 | +0.86% | 18.45 | 1.8 |
| 11/09 | 4,095 | 4,121 | 4,057 | 4,108 | +0.83% | 1,755,800 | 1兆5915億 | +1.44% | 18.52 | 1.81 |
| 11/06 | 4,083 | 4,114 | 4,029 | 4,074 | +1.19% | 1,659,000 | 1兆5783億 | +0.83% | 18.37 | 1.8 |
| 11/05 | 4,020 | 4,063 | 3,988 | 4,026 | +0.99% | 1,754,600 | 1兆5597億 | -0.04% | 18.15 | 1.78 |
| 11/04 | 4,062 | 4,074 | 3,986 | 3,986 | -1.13% | 2,247,200 | 1兆5444億 | -0.65% | 17.97 | 1.76 |
| 11/02 | 4,075 | 4,106 | 4,025 | 4,032 | -5.47% | 3,009,200 | 1兆5620億 | +0.74% | 18.18 | 1.78 |
| 10/30 | 4,218 | 4,288 | 4,196 | 4,265 | +1.44% | 1,512,800 | 1兆6525億 | +6.84% | 19.23 | 1.88 |
| 10/29 | 4,235 | 4,241 | 4,165 | 4,205 | +0.32% | 1,655,000 | 1兆6291億 | +5.93% | 18.96 | 1.85 |
| 10/28 | 4,164 | 4,205 | 4,126 | 4,191 | +0.68% | 1,359,400 | 1兆6238億 | +6.13% | 18.9 | 1.85 |
| 10/27 | 4,153 | 4,214 | 4,116 | 4,163 | -0.07% | 1,578,600 | 1兆6128億 | +5.78% | 18.77 | 1.84 |
| 10/26 | 4,201 | 4,233 | 4,159 | 4,166 | +0.96% | 1,437,400 | 1兆6140億 | +6.15% | 18.78 | 1.84 |
| 10/23 | 4,086 | 4,135 | 4,048 | 4,126 | +2.17% | 2,060,200 | 1兆5987億 | +5.42% | 18.61 | 1.82 |
| 10/22 | 4,035 | 4,065 | 4,012 | 4,039 | -0.75% | 904,200 | 1兆5647億 | +3.47% | 18.21 | 1.78 |
| 10/21 | 4,000 | 4,074 | 3,983 | 4,069 | +1.8% | 1,289,600 | 1兆5766億 | +4.41% | 18.35 | 1.79 |
| 10/20 | 4,038 | 4,039 | 3,974 | 3,997 | -0.27% | 912,400 | 1兆5487億 | +2.86% | 18.02 | 1.76 |
| 10/19 | 4,030 | 4,030 | 3,966 | 4,008 | -0.74% | 1,139,600 | 1兆5529億 | +3.27% | 18.07 | 1.77 |
| 10/16 | 4,025 | 4,064 | 4,011 | 4,038 | +0.9% | 896,400 | 1兆5646億 | +4.4% | 18.21 | 1.78 |
| 10/15 | 3,928 | 4,002 | 3,902 | 4,002 | +1.87% | 1,012,200 | 1兆5506億 | +3.65% | 18.05 | 1.77 |
| 10/14 | 3,971 | 4,001 | 3,920 | 3,929 | -2.24% | 1,133,800 | 1兆5221億 | +1.85% | 17.72 | 1.73 |
| 10/13 | 3,995 | 4,074 | 3,968 | 4,019 | +1.29% | 1,464,400 | 1兆5570億 | +4.19% | 18.12 | 1.77 |
| 10/09 | 3,955 | 3,975 | 3,864 | 3,968 | +0.1% | 2,169,000 | 1兆5372億 | +3% | 17.89 | 1.75 |
| 10/08 | 4,044 | 4,086 | 3,953 | 3,964 | -1.6% | 2,124,800 | 1兆5357億 | +2.97% | 17.87 | 1.75 |
| 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 |
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。
