西日本旅客鉄道（9021）の株価チャート
2015/10/22～2016/03/18
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 |
| 03/18 | 3,400 | 3,421 | 3,331 | 3,363 | -2.51% | 2,781,000 | 1兆3030億 | -0.18% | 15.17 | 1.48 |
| 03/17 | 3,430 | 3,495 | 3,428 | 3,450 | +0.72% | 2,036,800 | 1兆3365億 | +2.66% | 15.56 | 1.52 |
| 03/16 | 3,402 | 3,488 | 3,402 | 3,425 | +0.09% | 1,669,000 | 1兆3270億 | +1.93% | 15.44 | 1.51 |
| 03/15 | 3,398 | 3,458 | 3,385 | 3,422 | +0.66% | 1,553,800 | 1兆3259億 | +1.57% | 15.43 | 1.51 |
| 03/14 | 3,383 | 3,410 | 3,367 | 3,400 | +1.54% | 1,683,400 | 1兆3172億 | +0.46% | 15.33 | 1.5 |
| 03/11 | 3,275 | 3,359 | 3,245 | 3,348 | +1.44% | 2,404,400 | 1兆2972億 | -1.47% | 15.1 | 1.48 |
| 03/10 | 3,248 | 3,326 | 3,218 | 3,301 | +2.44% | 2,214,400 | 1兆2788億 | -3.41% | 14.88 | 1.46 |
| 03/09 | 3,280 | 3,310 | 3,202 | 3,222 | -2.59% | 3,337,600 | 1兆2484億 | -6.31% | 14.53 | 1.42 |
| 03/08 | 3,331 | 3,339 | 3,270 | 3,308 | -1.3% | 2,221,400 | 1兆2815億 | -4.55% | 14.91 | 1.46 |
| 03/07 | 3,380 | 3,385 | 3,343 | 3,351 | -1.28% | 1,581,800 | 1兆2984億 | -3.71% | 15.11 | 1.48 |
| 03/04 | 3,417 | 3,419 | 3,329 | 3,395 | -1.89% | 2,981,200 | 1兆3152億 | -3.04% | 15.31 | 1.5 |
| 03/03 | 3,432 | 3,469 | 3,378 | 3,460 | +0.82% | 2,913,200 | 1兆3406億 | -1.54% | 15.6 | 1.53 |
| 03/02 | 3,450 | 3,475 | 3,388 | 3,432 | +1.3% | 1,711,400 | 1兆3297億 | -2.64% | 15.48 | 1.51 |
| 03/01 | 3,304 | 3,411 | 3,266 | 3,388 | +2.54% | 2,734,000 | 1兆3127億 | -4.13% | 15.28 | 1.49 |
| 02/29 | 3,454 | 3,461 | 3,304 | 3,304 | -3.7% | 2,608,400 | 1兆2802億 | -6.82% | 14.9 | 1.46 |
| 02/26 | 3,470 | 3,507 | 3,413 | 3,431 | -0.45% | 1,321,800 | 1兆3294億 | -3.68% | 15.47 | 1.51 |
| 02/25 | 3,409 | 3,457 | 3,404 | 3,447 | +3.17% | 1,899,600 | 1兆3354億 | -3.3% | 15.54 | 1.52 |
| 02/24 | 3,273 | 3,367 | 3,272 | 3,341 | +0.57% | 1,536,400 | 1兆2943億 | -6.45% | 15.06 | 1.47 |
| 02/23 | 3,398 | 3,413 | 3,313 | 3,322 | -2.51% | 2,654,000 | 1兆2869億 | -7.48% | 14.98 | 1.47 |
| 02/22 | 3,275 | 3,424 | 3,269 | 3,407 | +3.35% | 2,023,800 | 1兆3201億 | -5.65% | 15.36 | 1.5 |
| 02/19 | 3,234 | 3,330 | 3,210 | 3,297 | +1.81% | 2,245,200 | 1兆2772億 | -9.21% | 14.87 | 1.45 |
| 02/18 | 3,343 | 3,343 | 3,228 | 3,238 | -0.26% | 2,663,800 | 1兆2546億 | -11.38% | 14.6 | 1.43 |
| 02/17 | 3,352 | 3,368 | 3,204 | 3,247 | -4.54% | 4,092,000 | 1兆2579億 | -11.83% | 14.64 | 1.43 |
| 02/16 | 3,450 | 3,482 | 3,392 | 3,401 | -3.31% | 2,100,200 | 1兆3177億 | -8.21% | 15.34 | 1.5 |
| 02/15 | 3,344 | 3,550 | 3,332 | 3,518 | +11.49% | 2,601,000 | 1兆3629億 | -5.7% | 15.86 | 1.55 |
| 02/12 | 3,307 | 3,325 | 3,151 | 3,155 | -8.1% | 3,914,200 | 1兆2224億 | -15.91% | 14.23 | 1.39 |
| 02/10 | 3,651 | 3,656 | 3,392 | 3,433 | -6.11% | 2,340,200 | 1兆3301億 | -9.35% | 15.48 | 1.51 |
| 02/09 | 3,690 | 3,733 | 3,636 | 3,657 | -3.8% | 1,668,400 | 1兆4167億 | -4.1% | 16.49 | 1.61 |
| 02/08 | 3,711 | 3,829 | 3,702 | 3,801 | +1.4% | 995,200 | 1兆4727億 | -0.73% | 17.14 | 1.68 |
| 02/05 | 3,745 | 3,816 | 3,684 | 3,749 | -2.05% | 1,490,000 | 1兆4524億 | -2.51% | 16.9 | 1.65 |
| 02/04 | 3,846 | 3,877 | 3,795 | 3,827 | -0.65% | 2,114,800 | 1兆4828億 | -0.88% | 17.26 | 1.69 |
| 02/03 | 3,800 | 3,865 | 3,767 | 3,852 | -0.25% | 2,730,000 | 1兆4925億 | -0.52% | 17.37 | 1.7 |
| 02/02 | 3,723 | 3,870 | 3,704 | 3,862 | +4.73% | 3,307,200 | 1兆4962億 | -0.53% | 17.41 | 1.7 |
| 02/01 | 3,861 | 3,870 | 3,641 | 3,687 | -4.73% | 4,917,200 | 1兆4286億 | -5.24% | 16.63 | 1.63 |
| 01/29 | 3,754 | 3,889 | 3,710 | 3,870 | +3.63% | 1,773,000 | 1兆4995億 | -1% | 17.45 | 1.71 |
| 01/28 | 3,717 | 3,772 | 3,696 | 3,735 | +0.15% | 1,050,200 | 1兆4470億 | -4.56% | 16.84 | 1.65 |
| 01/27 | 3,705 | 3,734 | 3,688 | 3,729 | +2.23% | 1,111,400 | 1兆4448億 | -4.92% | 16.82 | 1.64 |
| 01/26 | 3,685 | 3,701 | 3,630 | 3,648 | -1.54% | 1,071,400 | 1兆4132億 | -7.19% | 16.45 | 1.61 |
| 01/25 | 3,701 | 3,725 | 3,637 | 3,705 | +0.54% | 1,659,800 | 1兆4353億 | -5.88% | 16.7 | 1.63 |
| 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。
