西日本旅客鉄道（9021）の株価チャート
2016/05/12～2016/10/04
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 |
| 10/04 | 3,148 | 3,156 | 3,109 | 3,124 | -1.23% | 1,541,400 | 1兆2102億 | +1.78% | 13.21 | 1.28 |
| 10/03 | 3,141 | 3,182 | 3,138 | 3,163 | +1.39% | 800,600 | 1兆2253億 | +3.32% | 13.37 | 1.3 |
| 09/30 | 3,105 | 3,160 | 3,071 | 3,119 | -1.72% | 1,536,000 | 1兆2085億 | +2.16% | 13.19 | 1.28 |
| 09/29 | 3,185 | 3,186 | 3,154 | 3,174 | +0.19% | 1,014,200 | 1兆2296億 | +4.08% | 13.42 | 1.3 |
| 09/28 | 3,161 | 3,186 | 3,126 | 3,168 | -1.62% | 2,063,200 | 1兆2273億 | +4.16% | 13.39 | 1.3 |
| 09/27 | 3,118 | 3,220 | 3,115 | 3,220 | +0.67% | 2,450,000 | 1兆2474億 | +6.18% | 13.61 | 1.32 |
| 09/26 | 3,236 | 3,236 | 3,189 | 3,198 | -1.28% | 1,127,000 | 1兆2391億 | +6% | 13.52 | 1.31 |
| 09/23 | 3,209 | 3,240 | 3,191 | 3,240 | +0.97% | 2,195,200 | 1兆2552億 | +7.8% | 13.7 | 1.33 |
| 09/21 | 3,117 | 3,215 | 3,101 | 3,209 | +3.03% | 1,876,200 | 1兆2431億 | +7.24% | 13.57 | 1.32 |
| 09/20 | 3,083 | 3,129 | 3,064 | 3,114 | +0.23% | 1,622,800 | 1兆2065億 | +4.43% | 13.17 | 1.28 |
| 09/16 | 3,049 | 3,108 | 3,037 | 3,107 | +2.93% | 2,029,200 | 1兆2038億 | +4.4% | 13.14 | 1.28 |
| 09/15 | 3,040 | 3,049 | 3,004 | 3,019 | -1.53% | 1,308,000 | 1兆1695億 | +1.56% | 12.76 | 1.24 |
| 09/14 | 3,020 | 3,083 | 3,005 | 3,066 | +1.52% | 2,090,600 | 1兆1877億 | +3.15% | 12.96 | 1.26 |
| 09/13 | 2,997 | 3,033 | 2,990 | 3,020 | +0.92% | 1,715,200 | 1兆1699億 | +1.74% | 12.77 | 1.24 |
| 09/12 | 2,990 | 3,016 | 2,967 | 2,992 | -1.14% | 1,418,000 | 1兆1593億 | +0.84% | 12.65 | 1.23 |
| 09/09 | 3,003 | 3,038 | 3,002 | 3,027 | -0.1% | 1,332,400 | 1兆1726億 | +2.07% | 12.8 | 1.24 |
| 09/08 | 3,025 | 3,045 | 3,003 | 3,030 | +0.08% | 1,090,800 | 1兆1738億 | +2.24% | 12.81 | 1.24 |
| 09/07 | 3,021 | 3,052 | 3,008 | 3,027 | -0.39% | 1,059,800 | 1兆1728億 | +2.13% | 12.8 | 1.24 |
| 09/06 | 3,014 | 3,039 | 3,008 | 3,039 | +0.66% | 850,400 | 1兆1775億 | +2.36% | 12.85 | 1.25 |
| 09/05 | 3,013 | 3,035 | 2,999 | 3,019 | +1.5% | 1,200,600 | 1兆1697億 | +1.55% | 12.77 | 1.24 |
| 09/02 | 2,937 | 2,998 | 2,936 | 2,975 | +1.05% | 1,199,800 | 1兆1525億 | -0.22% | 12.58 | 1.22 |
| 09/01 | 2,937 | 2,956 | 2,908 | 2,944 | -0.59% | 1,458,200 | 1兆1405億 | -1.49% | 12.45 | 1.21 |
| 08/31 | 2,893 | 2,970 | 2,871 | 2,961 | +3.12% | 1,984,200 | 1兆1472億 | -1.43% | 12.52 | 1.22 |
| 08/30 | 2,894 | 2,894 | 2,858 | 2,872 | -1.15% | 1,639,000 | 1兆1126億 | -4.89% | 12.14 | 1.18 |
| 08/29 | 2,950 | 2,952 | 2,895 | 2,905 | -0.65% | 1,445,800 | 1兆1256億 | -4.38% | 12.28 | 1.19 |
| 08/26 | 2,968 | 2,979 | 2,924 | 2,924 | -1.4% | 1,009,400 | 1兆1329億 | -4.29% | 12.36 | 1.2 |
| 08/25 | 3,001 | 3,008 | 2,959 | 2,966 | -1.51% | 1,540,800 | 1兆1490億 | -3.44% | 12.54 | 1.22 |
| 08/24 | 2,977 | 3,019 | 2,974 | 3,011 | +1.16% | 1,180,400 | 1兆1666億 | -2.49% | 12.73 | 1.24 |
| 08/23 | 2,925 | 2,997 | 2,923 | 2,977 | +1.1% | 1,793,000 | 1兆1533億 | -4.01% | 12.59 | 1.22 |
| 08/22 | 2,874 | 2,976 | 2,873 | 2,944 | +3.15% | 2,547,800 | 1兆1407億 | -5.46% | 12.45 | 1.21 |
| 08/19 | 2,875 | 2,875 | 2,799 | 2,854 | -1.07% | 2,802,000 | 1兆1058億 | -8.73% | 12.07 | 1.17 |
| 08/18 | 2,900 | 2,922 | 2,885 | 2,885 | -1.28% | 1,613,600 | 1兆1178億 | -8.24% | 12.2 | 1.18 |
| 08/17 | 2,950 | 2,950 | 2,895 | 2,923 | -1.15% | 1,842,000 | 1兆1323億 | -7.55% | 12.36 | 1.2 |
| 08/16 | 2,995 | 3,004 | 2,954 | 2,957 | -0.57% | 1,440,200 | 1兆1455億 | -6.91% | 12.5 | 1.21 |
| 08/15 | 2,975 | 2,997 | 2,968 | 2,974 | -0.45% | 1,237,800 | 1兆1521億 | -6.7% | 12.57 | 1.22 |
| 08/12 | 3,005 | 3,014 | 2,967 | 2,987 | -0.95% | 1,531,800 | 1兆1573億 | -6.71% | 12.63 | 1.23 |
| 08/10 | 2,992 | 3,032 | 2,973 | 3,016 | +1.5% | 1,754,600 | 1兆1684億 | -6.18% | 12.75 | 1.24 |
| 08/09 | 2,970 | 3,001 | 2,961 | 2,971 | -0.65% | 1,231,000 | 1兆1511億 | -7.9% | 12.56 | 1.22 |
| 08/08 | 2,963 | 2,992 | 2,936 | 2,991 | +1.18% | 1,278,000 | 1兆1587億 | -7.62% | 12.64 | 1.23 |
| 08/05 | 2,976 | 2,987 | 2,930 | 2,956 | -0.59% | 2,249,800 | 1兆1451億 | -8.95% | 12.5 | 1.21 |
| 08/04 | 3,039 | 3,047 | 2,957 | 2,973 | -2.28% | 3,120,800 | 1兆1519億 | -8.72% | 12.57 | 1.22 |
| 08/03 | 3,121 | 3,144 | 3,033 | 3,043 | -3.49% | 2,672,600 | 1兆1788億 | -6.87% | 12.86 | 1.25 |
| 08/02 | 3,159 | 3,200 | 3,153 | 3,153 | -0.27% | 1,690,600 | 1兆2214億 | -3.68% | 13.33 | 1.29 |
| 08/01 | 3,160 | 3,167 | 3,120 | 3,161 | -1.3% | 1,569,600 | 1兆2247億 | -3.42% | 13.37 | 1.3 |
| 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 |
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。
