西日本旅客鉄道（9021）の株価チャート
2015/12/24～2016/05/24
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 |
| 05/24 | 3,223 | 3,239 | 3,195 | 3,203 | -1.58% | 1,763,200 | 1兆2410億 | -3.76% | 13.54 | 1.31 |
| 05/23 | 3,264 | 3,273 | 3,209 | 3,255 | -0.6% | 1,511,000 | 1兆2610億 | -2.27% | 13.76 | 1.34 |
| 05/20 | 3,278 | 3,290 | 3,246 | 3,274 | -0.11% | 1,639,800 | 1兆2685億 | -1.62% | 13.84 | 1.34 |
| 05/19 | 3,325 | 3,334 | 3,266 | 3,278 | -1.34% | 1,324,200 | 1兆2699億 | -1.43% | 13.86 | 1.35 |
| 05/18 | 3,315 | 3,340 | 3,283 | 3,322 | +0.44% | 2,039,400 | 1兆2871億 | -0.03% | 14.05 | 1.36 |
| 05/17 | 3,280 | 3,317 | 3,256 | 3,308 | +1.94% | 1,015,400 | 1兆2815億 | -0.32% | 13.99 | 1.36 |
| 05/16 | 3,255 | 3,289 | 3,225 | 3,245 | -0.25% | 1,001,400 | 1兆2571億 | -2.04% | 13.72 | 1.33 |
| 05/13 | 3,330 | 3,333 | 3,251 | 3,253 | -2.87% | 1,966,800 | 1兆2602億 | -1.74% | 13.75 | 1.33 |
| 05/12 | 3,287 | 3,352 | 3,269 | 3,349 | +1.29% | 1,575,800 | 1兆2974億 | +1.07% | 14.16 | 1.37 |
| 05/11 | 3,395 | 3,424 | 3,298 | 3,306 | -0.84% | 1,361,200 | 1兆2809億 | -0.15% | 13.98 | 1.36 |
| 05/10 | 3,206 | 3,343 | 3,182 | 3,334 | +3.11% | 2,299,400 | 1兆2918億 | +0.48% | 14.1 | 1.37 |
| 05/09 | 3,204 | 3,245 | 3,174 | 3,234 | +1.02% | 1,246,000 | 1兆2528億 | -2.75% | 13.67 | 1.33 |
| 05/06 | 3,210 | 3,238 | 3,184 | 3,201 | +0.68% | 1,508,800 | 1兆2402億 | -4.13% | 13.54 | 1.31 |
| 05/02 | 3,205 | 3,236 | 3,155 | 3,180 | -4.78% | 3,082,600 | 1兆2319億 | -5.26% | 13.44 | 1.31 |
| 04/28 | 3,450 | 3,504 | 3,314 | 3,339 | -1.27% | 2,777,000 | 1兆2937億 | -0.98% | 14.12 | 1.37 |
| 04/27 | 3,478 | 3,496 | 3,364 | 3,382 | -3.08% | 1,936,200 | 1兆3104億 | +0.06% | 14.3 | 1.39 |
| 04/26 | 3,501 | 3,513 | 3,467 | 3,490 | -0.24% | 1,229,600 | 1兆3520億 | +3.06% | 14.75 | 1.43 |
| 04/25 | 3,505 | 3,507 | 3,476 | 3,498 | +0.49% | 1,442,200 | 1兆3553億 | +3.31% | 14.79 | 1.44 |
| 04/22 | 3,444 | 3,496 | 3,433 | 3,481 | -0.29% | 1,375,200 | 1兆3487億 | +2.99% | 14.72 | 1.43 |
| 04/21 | 3,475 | 3,517 | 3,452 | 3,491 | +1.73% | 1,879,200 | 1兆3526億 | +3.31% | 14.76 | 1.43 |
| 04/20 | 3,391 | 3,438 | 3,371 | 3,432 | +1.79% | 1,840,400 | 1兆3296億 | +1.64% | 14.51 | 1.41 |
| 04/19 | 3,310 | 3,384 | 3,301 | 3,371 | +3.82% | 1,352,800 | 1兆3061億 | -0.15% | 14.25 | 1.38 |
| 04/18 | 3,250 | 3,290 | 3,241 | 3,247 | -3.31% | 1,912,200 | 1兆2581億 | -3.85% | 13.73 | 1.33 |
| 04/15 | 3,316 | 3,376 | 3,316 | 3,358 | -0.65% | 2,091,800 | 1兆3011億 | -0.68% | 14.2 | 1.38 |
| 04/14 | 3,324 | 3,380 | 3,308 | 3,380 | +4.3% | 2,036,000 | 1兆3096億 | +0.03% | 14.29 | 1.39 |
| 04/13 | 3,245 | 3,263 | 3,227 | 3,241 | +1.08% | 1,500,800 | 1兆2555億 | -3.9% | 13.7 | 1.33 |
| 04/12 | 3,198 | 3,256 | 3,185 | 3,206 | -0.03% | 1,126,200 | 1兆2422億 | -5.01% | 13.56 | 1.32 |
| 04/11 | 3,225 | 3,243 | 3,165 | 3,207 | -0.39% | 1,258,800 | 1兆2426億 | -5.15% | 13.56 | 1.32 |
| 04/08 | 3,150 | 3,265 | 3,144 | 3,220 | +0.61% | 1,945,600 | 1兆2474億 | -4.97% | 13.61 | 1.32 |
| 04/07 | 3,154 | 3,229 | 3,146 | 3,200 | +1.47% | 1,452,000 | 1兆2399億 | -5.83% | 13.53 | 1.31 |
| 04/06 | 3,179 | 3,205 | 3,141 | 3,154 | -1.79% | 2,616,200 | 1兆2218億 | -7.44% | 13.33 | 1.29 |
| 04/05 | 3,295 | 3,298 | 3,210 | 3,211 | -3.27% | 2,127,200 | 1兆2441億 | -6.03% | 13.58 | 1.32 |
| 04/04 | 3,289 | 3,363 | 3,289 | 3,320 | +0.47% | 1,614,400 | 1兆2862億 | -2.94% | 14.04 | 1.36 |
| 04/01 | 3,350 | 3,369 | 3,298 | 3,304 | -4.91% | 2,967,800 | 1兆2802億 | -3.53% | 13.97 | 1.36 |
| 03/31 | 3,515 | 3,520 | 3,465 | 3,475 | -1.04% | 1,622,800 | 1兆3462億 | +1.27% | 15.62 | 1.53 |
| 03/30 | 3,555 | 3,571 | 3,504 | 3,511 | -2.04% | 1,526,200 | 1兆3604億 | +2.51% | 15.78 | 1.54 |
| 03/29 | 3,588 | 3,590 | 3,527 | 3,584 | -1.06% | 2,233,000 | 1兆3886億 | +4.86% | 16.11 | 1.58 |
| 03/28 | 3,592 | 3,623 | 3,576 | 3,623 | +1.53% | 4,236,000 | 1兆4036億 | +6.2% | 16.28 | 1.59 |
| 03/25 | 3,563 | 3,594 | 3,540 | 3,568 | +0.28% | 1,709,800 | 1兆3824億 | +5% | 16.04 | 1.57 |
| 03/24 | 3,558 | 3,595 | 3,542 | 3,558 | +0.64% | 2,303,200 | 1兆3786億 | +5.14% | 15.99 | 1.56 |
| 03/23 | 3,490 | 3,549 | 3,476 | 3,536 | +1.96% | 2,716,000 | 1兆3699億 | +4.85% | 15.89 | 1.55 |
| 03/22 | 3,384 | 3,492 | 3,378 | 3,468 | +3.11% | 2,278,600 | 1兆3435億 | +2.98% | 15.59 | 1.52 |
| 03/18 | 3,400 | 3,421 | 3,331 | 3,363 | -2.51% | 2,781,000 | 1兆3030億 | -0.18% | 15.12 | 1.48 |
| 03/17 | 3,430 | 3,495 | 3,428 | 3,450 | +0.72% | 2,036,800 | 1兆3365億 | +2.66% | 15.51 | 1.52 |
| 03/16 | 3,402 | 3,488 | 3,402 | 3,425 | +0.09% | 1,669,000 | 1兆3270億 | +1.93% | 15.4 | 1.51 |
| 03/15 | 3,398 | 3,458 | 3,385 | 3,422 | +0.66% | 1,553,800 | 1兆3259億 | +1.57% | 15.38 | 1.5 |
| 03/14 | 3,383 | 3,410 | 3,367 | 3,400 | +1.54% | 1,683,400 | 1兆3172億 | +0.46% | 15.28 | 1.49 |
| 03/11 | 3,275 | 3,359 | 3,245 | 3,348 | +1.44% | 2,404,400 | 1兆2972億 | -1.47% | 15.05 | 1.47 |
| 03/10 | 3,248 | 3,326 | 3,218 | 3,301 | +2.44% | 2,214,400 | 1兆2788億 | -3.41% | 14.84 | 1.45 |
| 03/09 | 3,280 | 3,310 | 3,202 | 3,222 | -2.59% | 3,337,600 | 1兆2484億 | -6.31% | 14.48 | 1.42 |
| 03/08 | 3,331 | 3,339 | 3,270 | 3,308 | -1.3% | 2,221,400 | 1兆2815億 | -4.55% | 14.87 | 1.45 |
| 03/07 | 3,380 | 3,385 | 3,343 | 3,351 | -1.28% | 1,581,800 | 1兆2984億 | -3.71% | 15.06 | 1.47 |
| 03/04 | 3,417 | 3,419 | 3,329 | 3,395 | -1.89% | 2,981,200 | 1兆3152億 | -3.04% | 15.26 | 1.49 |
| 03/03 | 3,432 | 3,469 | 3,378 | 3,460 | +0.82% | 2,913,200 | 1兆3406億 | -1.54% | 15.55 | 1.52 |
| 03/02 | 3,450 | 3,475 | 3,388 | 3,432 | +1.3% | 1,711,400 | 1兆3297億 | -2.64% | 15.43 | 1.51 |
| 03/01 | 3,304 | 3,411 | 3,266 | 3,388 | +2.54% | 2,734,000 | 1兆3127億 | -4.13% | 15.23 | 1.49 |
| 02/29 | 3,454 | 3,461 | 3,304 | 3,304 | -3.7% | 2,608,400 | 1兆2802億 | -6.82% | 14.85 | 1.45 |
| 02/26 | 3,470 | 3,507 | 3,413 | 3,431 | -0.45% | 1,321,800 | 1兆3294億 | -3.68% | 15.42 | 1.51 |
| 02/25 | 3,409 | 3,457 | 3,404 | 3,447 | +3.17% | 1,899,600 | 1兆3354億 | -3.3% | 15.49 | 1.52 |
| 02/24 | 3,273 | 3,367 | 3,272 | 3,341 | +0.57% | 1,536,400 | 1兆2943億 | -6.45% | 15.02 | 1.47 |
| 02/23 | 3,398 | 3,413 | 3,313 | 3,322 | -2.51% | 2,654,000 | 1兆2869億 | -7.48% | 14.93 | 1.46 |
| 02/22 | 3,275 | 3,424 | 3,269 | 3,407 | +3.35% | 2,023,800 | 1兆3201億 | -5.65% | 15.32 | 1.5 |
| 02/19 | 3,234 | 3,330 | 3,210 | 3,297 | +1.81% | 2,245,200 | 1兆2772億 | -9.21% | 14.82 | 1.45 |
| 02/18 | 3,343 | 3,343 | 3,228 | 3,238 | -0.26% | 2,663,800 | 1兆2546億 | -11.38% | 14.56 | 1.42 |
| 02/17 | 3,352 | 3,368 | 3,204 | 3,247 | -4.54% | 4,092,000 | 1兆2579億 | -11.83% | 14.59 | 1.43 |
| 02/16 | 3,450 | 3,482 | 3,392 | 3,401 | -3.31% | 2,100,200 | 1兆3177億 | -8.21% | 15.29 | 1.5 |
| 02/15 | 3,344 | 3,550 | 3,332 | 3,518 | +11.49% | 2,601,000 | 1兆3629億 | -5.7% | 15.81 | 1.55 |
| 02/12 | 3,307 | 3,325 | 3,151 | 3,155 | -8.1% | 3,914,200 | 1兆2224億 | -15.91% | 14.18 | 1.39 |
| 02/10 | 3,651 | 3,656 | 3,392 | 3,433 | -6.11% | 2,340,200 | 1兆3301億 | -9.35% | 15.43 | 1.51 |
| 02/09 | 3,690 | 3,733 | 3,636 | 3,657 | -3.8% | 1,668,400 | 1兆4167億 | -4.1% | 16.44 | 1.61 |
| 02/08 | 3,711 | 3,829 | 3,702 | 3,801 | +1.4% | 995,200 | 1兆4727億 | -0.73% | 17.09 | 1.67 |
| 02/05 | 3,745 | 3,816 | 3,684 | 3,749 | -2.05% | 1,490,000 | 1兆4524億 | -2.51% | 16.85 | 1.65 |
| 02/04 | 3,846 | 3,877 | 3,795 | 3,827 | -0.65% | 2,114,800 | 1兆4828億 | -0.88% | 17.2 | 1.68 |
| 02/03 | 3,800 | 3,865 | 3,767 | 3,852 | -0.25% | 2,730,000 | 1兆4925億 | -0.52% | 17.32 | 1.69 |
| 02/02 | 3,723 | 3,870 | 3,704 | 3,862 | +4.73% | 3,307,200 | 1兆4962億 | -0.53% | 17.36 | 1.7 |
| 02/01 | 3,861 | 3,870 | 3,641 | 3,687 | -4.73% | 4,917,200 | 1兆4286億 | -5.24% | 16.57 | 1.62 |
| 01/29 | 3,754 | 3,889 | 3,710 | 3,870 | +3.63% | 1,773,000 | 1兆4995億 | -1% | 17.4 | 1.7 |
| 01/28 | 3,717 | 3,772 | 3,696 | 3,735 | +0.15% | 1,050,200 | 1兆4470億 | -4.56% | 16.79 | 1.64 |
| 01/27 | 3,705 | 3,734 | 3,688 | 3,729 | +2.23% | 1,111,400 | 1兆4448億 | -4.92% | 16.76 | 1.64 |
| 01/26 | 3,685 | 3,701 | 3,630 | 3,648 | -1.54% | 1,071,400 | 1兆4132億 | -7.19% | 16.4 | 1.6 |
| 01/25 | 3,701 | 3,725 | 3,637 | 3,705 | +0.54% | 1,659,800 | 1兆4353億 | -5.88% | 16.65 | 1.63 |
| 01/22 | 3,577 | 3,690 | 3,521 | 3,685 | +5.54% | 1,840,400 | 1兆4276億 | -6.46% | 16.56 | 1.62 |
| 01/21 | 3,629 | 3,681 | 3,491 | 3,491 | -3.62% | 2,196,200 | 1兆3526億 | -11.49% | 15.69 | 1.54 |
| 01/20 | 3,790 | 3,797 | 3,620 | 3,622 | -5.18% | 2,088,200 | 1兆4034億 | -8.49% | 16.28 | 1.59 |
| 01/19 | 3,820 | 3,856 | 3,779 | 3,820 | -0.68% | 1,333,200 | 1兆4801億 | -3.68% | 17.17 | 1.68 |
| 01/18 | 3,820 | 3,871 | 3,812 | 3,846 | -1.62% | 1,805,600 | 1兆4902億 | -3.05% | 17.29 | 1.69 |
| 01/15 | 3,891 | 3,937 | 3,880 | 3,910 | +1.26% | 1,628,800 | 1兆5148億 | -1.47% | 17.57 | 1.72 |
| 01/14 | 3,856 | 3,877 | 3,797 | 3,861 | -1.79% | 1,472,800 | 1兆4960億 | -2.72% | 17.36 | 1.7 |
| 01/13 | 3,903 | 3,935 | 3,871 | 3,932 | +2.32% | 2,218,400 | 1兆5233億 | -0.92% | 17.67 | 1.73 |
| 01/12 | 3,976 | 4,008 | 3,837 | 3,843 | -4.22% | 2,228,000 | 1兆4888億 | -3.11% | 17.27 | 1.69 |
| 01/08 | 4,030 | 4,120 | 4,001 | 4,012 | -1.24% | 2,442,400 | 1兆5545億 | +1.06% | 18.04 | 1.76 |
| 01/07 | 4,070 | 4,165 | 4,042 | 4,063 | +0.35% | 3,580,400 | 1兆5740億 | +2.43% | 18.26 | 1.79 |
| 01/06 | 4,092 | 4,123 | 4,009 | 4,049 | -0.6% | 1,260,200 | 1兆5686億 | +2.26% | 18.2 | 1.78 |
| 01/05 | 4,052 | 4,108 | 4,020 | 4,073 | +0.06% | 1,376,600 | 1兆5781億 | +2.93% | 18.31 | 1.79 |
| 01/04 | 4,153 | 4,174 | 4,066 | 4,071 | -3.01% | 1,525,600 | 1兆5771億 | +2.87% | 18.3 | 1.79 |
| 2015 |
| 12/30 | 4,174 | 4,208 | 4,135 | 4,197 | +1.22% | 1,807,200 | 1兆6262億 | +6.04% | 18.87 | 1.85 |
| 12/29 | 4,099 | 4,158 | 4,054 | 4,147 | +1.39% | 1,293,600 | 1兆6066億 | +4.82% | 18.64 | 1.82 |
| 12/28 | 4,124 | 4,124 | 4,043 | 4,090 | -0.4% | 1,280,400 | 1兆5845億 | +3.32% | 18.38 | 1.8 |
| 12/25 | 4,106 | 4,137 | 4,064 | 4,106 | +0.66% | 1,067,600 | 1兆5909億 | +3.66% | 18.46 | 1.81 |
| 12/24 | 4,136 | 4,145 | 4,066 | 4,079 | -1.38% | 1,574,200 | 1兆5804億 | +2.95% | 18.34 | 1.79 |
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。
