西日本旅客鉄道（9021）の株価チャート
2016/03/04～2016/07/29
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 |
| 07/29 | 3,145 | 3,205 | 3,126 | 3,203 | +1.7% | 2,290,200 | 1兆2408億 | -1.97% | 13.54 | 1.31 |
| 07/28 | 3,244 | 3,278 | 3,138 | 3,149 | -5.82% | 3,901,800 | 1兆2201億 | -3.64% | 13.32 | 1.29 |
| 07/27 | 3,355 | 3,390 | 3,327 | 3,344 | +0.33% | 1,359,800 | 1兆2955億 | +2.25% | 14.14 | 1.37 |
| 07/26 | 3,354 | 3,400 | 3,298 | 3,333 | -0.42% | 1,701,200 | 1兆2912億 | +2.07% | 14.09 | 1.37 |
| 07/25 | 3,320 | 3,363 | 3,293 | 3,347 | +0.33% | 981,600 | 1兆2966億 | +2.68% | 14.15 | 1.37 |
| 07/22 | 3,301 | 3,362 | 3,301 | 3,336 | -0.15% | 1,277,200 | 1兆2924億 | +2.57% | 14.1 | 1.37 |
| 07/21 | 3,388 | 3,399 | 3,309 | 3,341 | -0.76% | 2,043,000 | 1兆2943億 | +2.88% | 14.12 | 1.37 |
| 07/20 | 3,339 | 3,368 | 3,322 | 3,366 | +0.24% | 1,549,800 | 1兆3042億 | +3.73% | 14.23 | 1.38 |
| 07/19 | 3,331 | 3,380 | 3,319 | 3,358 | +1.8% | 1,852,800 | 1兆3011億 | +3.55% | 14.2 | 1.38 |
| 07/15 | 3,280 | 3,324 | 3,245 | 3,299 | +1.1% | 1,848,000 | 1兆2780億 | +1.74% | 13.95 | 1.35 |
| 07/14 | 3,239 | 3,276 | 3,206 | 3,263 | -0.79% | 1,938,800 | 1兆2641億 | +0.42% | 13.8 | 1.34 |
| 07/13 | 3,352 | 3,352 | 3,266 | 3,289 | -0.3% | 2,332,200 | 1兆2741億 | +0.97% | 13.91 | 1.35 |
| 07/12 | 3,353 | 3,383 | 3,296 | 3,299 | +0.17% | 2,198,400 | 1兆2780億 | +1% | 13.95 | 1.35 |
| 07/11 | 3,318 | 3,327 | 3,286 | 3,293 | +1.54% | 2,324,200 | 1兆2759億 | +0.61% | 13.92 | 1.35 |
| 07/08 | 3,345 | 3,347 | 3,243 | 3,243 | -2.74% | 1,719,800 | 1兆2565億 | -1.13% | 13.71 | 1.33 |
| 07/07 | 3,323 | 3,360 | 3,294 | 3,335 | +0.95% | 1,873,200 | 1兆2920億 | +1.45% | 14.1 | 1.37 |
| 07/06 | 3,250 | 3,305 | 3,213 | 3,303 | +0.09% | 1,613,000 | 1兆2798億 | +0.49% | 13.97 | 1.36 |
| 07/05 | 3,274 | 3,331 | 3,274 | 3,300 | +1.07% | 1,560,000 | 1兆2786億 | +0.21% | 13.95 | 1.35 |
| 07/04 | 3,194 | 3,273 | 3,190 | 3,265 | +2.1% | 1,541,400 | 1兆2650億 | -1.03% | 13.81 | 1.34 |
| 07/01 | 3,241 | 3,245 | 3,163 | 3,198 | -1.1% | 2,157,200 | 1兆2391億 | -3.3% | 13.52 | 1.31 |
| 06/30 | 3,249 | 3,258 | 3,213 | 3,234 | +0.09% | 2,062,200 | 1兆2528億 | -2.46% | 13.67 | 1.33 |
| 06/29 | 3,240 | 3,243 | 3,191 | 3,231 | +1.3% | 1,579,000 | 1兆2517億 | -2.58% | 13.66 | 1.33 |
| 06/28 | 3,114 | 3,212 | 3,097 | 3,189 | +1.19% | 2,213,800 | 1兆2356億 | -3.83% | 13.48 | 1.31 |
| 06/27 | 3,051 | 3,173 | 3,050 | 3,152 | +4.27% | 1,981,600 | 1兆2211億 | -4.96% | 13.33 | 1.29 |
| 06/24 | 3,243 | 3,252 | 2,976 | 3,023 | -6% | 2,501,400 | 1兆1711億 | -8.96% | 12.78 | 1.24 |
| 06/23 | 3,203 | 3,223 | 3,180 | 3,216 | +0.45% | 776,000 | 1兆2459億 | -3.44% | 13.6 | 1.32 |
| 06/22 | 3,220 | 3,224 | 3,178 | 3,201 | -0.57% | 1,822,400 | 1兆2402億 | -3.96% | 13.54 | 1.31 |
| 06/21 | 3,177 | 3,227 | 3,128 | 3,220 | +0.92% | 1,261,400 | 1兆2474億 | -3.55% | 13.61 | 1.32 |
| 06/20 | 3,180 | 3,213 | 3,165 | 3,190 | +1.03% | 1,693,800 | 1兆2360億 | -4.52% | 13.49 | 1.31 |
| 06/17 | 3,235 | 3,239 | 3,149 | 3,158 | -1.94% | 2,453,200 | 1兆2234億 | -5.55% | 13.35 | 1.3 |
| 06/16 | 3,272 | 3,285 | 3,207 | 3,220 | -1.83% | 1,801,200 | 1兆2476億 | -3.79% | 13.62 | 1.32 |
| 06/15 | 3,294 | 3,322 | 3,259 | 3,280 | -1.03% | 1,881,600 | 1兆2709億 | -2.15% | 13.87 | 1.35 |
| 06/14 | 3,331 | 3,364 | 3,295 | 3,314 | -0.84% | 1,393,200 | 1兆2840億 | -1.16% | 14.01 | 1.36 |
| 06/13 | 3,399 | 3,408 | 3,339 | 3,342 | -3.65% | 1,820,000 | 1兆2949億 | -0.36% | 14.13 | 1.37 |
| 06/10 | 3,436 | 3,478 | 3,403 | 3,469 | -0.13% | 2,751,600 | 1兆3439億 | +3.54% | 14.67 | 1.42 |
| 06/09 | 3,477 | 3,511 | 3,448 | 3,473 | -1.19% | 1,648,800 | 1兆3456億 | +4.01% | 14.69 | 1.43 |
| 06/08 | 3,461 | 3,529 | 3,437 | 3,515 | +1.59% | 1,805,600 | 1兆3619億 | +5.65% | 14.86 | 1.44 |
| 06/07 | 3,445 | 3,478 | 3,423 | 3,460 | -0.14% | 1,564,400 | 1兆3406億 | +4.22% | 14.63 | 1.42 |
| 06/06 | 3,380 | 3,465 | 3,359 | 3,465 | +1.04% | 1,366,800 | 1兆3425億 | +4.46% | 14.65 | 1.42 |
| 06/03 | 3,358 | 3,442 | 3,358 | 3,430 | +2.66% | 1,724,200 | 1兆3288億 | +3.36% | 14.5 | 1.41 |
| 06/02 | 3,396 | 3,409 | 3,326 | 3,341 | -2.69% | 1,705,800 | 1兆2943億 | +0.59% | 14.12 | 1.37 |
| 06/01 | 3,440 | 3,458 | 3,411 | 3,433 | -0.98% | 1,767,200 | 1兆3301億 | +3.19% | 14.52 | 1.41 |
| 05/31 | 3,456 | 3,472 | 3,418 | 3,467 | +0.12% | 4,647,600 | 1兆3433億 | +4.15% | 14.66 | 1.42 |
| 05/30 | 3,433 | 3,488 | 3,399 | 3,463 | +2.27% | 2,551,000 | 1兆3418億 | +4.09% | 14.64 | 1.42 |
| 05/27 | 3,308 | 3,398 | 3,305 | 3,386 | +3.94% | 3,846,800 | 1兆3119億 | +1.87% | 14.32 | 1.39 |
| 05/26 | 3,267 | 3,283 | 3,250 | 3,258 | +0.9% | 1,314,800 | 1兆2621億 | -1.82% | 13.77 | 1.34 |
| 05/25 | 3,253 | 3,269 | 3,220 | 3,229 | +0.8% | 1,168,400 | 1兆2509億 | -2.81% | 13.65 | 1.33 |
| 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 |
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。
