西日本旅客鉄道（9021）の株価チャート
2016/12/20～2017/05/18
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 | |||||||||
| 2017 | ||||||||||
| 05/18 | 3,825 | 3,862 | 3,818 | 3,861 | +0.36% | 947,800 | 1兆4960億 | +3.04% | 13.49 | 1.46 |
| 05/17 | 3,839 | 3,868 | 3,826 | 3,847 | +0.22% | 1,575,200 | 1兆4905億 | +2.86% | 13.44 | 1.45 |
| 05/16 | 3,825 | 3,857 | 3,812 | 3,839 | +0.56% | 1,013,000 | 1兆4873億 | +2.85% | 13.41 | 1.45 |
| 05/15 | 3,776 | 3,821 | 3,773 | 3,817 | +0.83% | 977,800 | 1兆4789億 | +2.55% | 13.33 | 1.44 |
| 05/12 | 3,784 | 3,798 | 3,749 | 3,786 | +0.04% | 1,244,200 | 1兆4667億 | +1.9% | 13.22 | 1.43 |
| 05/11 | 3,787 | 3,796 | 3,774 | 3,784 | +0.11% | 1,096,000 | 1兆4661億 | +2.08% | 13.22 | 1.43 |
| 05/10 | 3,824 | 3,825 | 3,765 | 3,780 | -1.06% | 1,410,600 | 1兆4646億 | +2.19% | 13.21 | 1.43 |
| 05/09 | 3,834 | 3,843 | 3,813 | 3,821 | +0.29% | 1,174,600 | 1兆4803億 | +3.45% | 13.35 | 1.44 |
| 05/08 | 3,775 | 3,819 | 3,756 | 3,810 | +2.81% | 1,995,000 | 1兆4760億 | +3.29% | 13.31 | 1.44 |
| 05/02 | 3,710 | 3,737 | 3,701 | 3,706 | +0.03% | 1,258,800 | 1兆4357億 | +0.53% | 12.94 | 1.4 |
| 05/01 | 3,761 | 3,770 | 3,681 | 3,705 | -0.47% | 1,444,800 | 1兆4353億 | +0.45% | 12.94 | 1.4 |
| 04/28 | 3,729 | 3,754 | 3,719 | 3,722 | -0.08% | 1,185,200 | 1兆4421億 | +0.89% | 13 | 1.41 |
| 04/27 | 3,747 | 3,760 | 3,722 | 3,725 | -0.63% | 1,270,600 | 1兆4433億 | +0.92% | 13.01 | 1.41 |
| 04/26 | 3,747 | 3,767 | 3,714 | 3,749 | +0.15% | 1,205,400 | 1兆4524億 | +1.59% | 13.1 | 1.42 |
| 04/25 | 3,687 | 3,752 | 3,687 | 3,743 | +1.71% | 1,604,000 | 1兆4503億 | +1.55% | 13.08 | 1.42 |
| 04/24 | 3,665 | 3,690 | 3,648 | 3,680 | +1.2% | 1,209,600 | 1兆4258億 | -0.14% | 12.86 | 1.39 |
| 04/21 | 3,658 | 3,660 | 3,616 | 3,637 | +0.04% | 1,159,200 | 1兆4090億 | -1.4% | 12.7 | 1.37 |
| 04/20 | 3,645 | 3,661 | 3,627 | 3,635 | +0.07% | 1,304,600 | 1兆4084億 | -1.6% | 12.7 | 1.37 |
| 04/19 | 3,710 | 3,715 | 3,631 | 3,633 | -3.07% | 2,389,200 | 1兆4074億 | -1.82% | 12.69 | 1.37 |
| 04/18 | 3,750 | 3,770 | 3,729 | 3,748 | +0.01% | 1,055,800 | 1兆4520億 | +1.15% | 13.09 | 1.42 |
| 04/17 | 3,693 | 3,748 | 3,693 | 3,747 | +0.78% | 773,400 | 1兆4518億 | +1.08% | 13.09 | 1.42 |
| 04/14 | 3,754 | 3,756 | 3,701 | 3,718 | -0.72% | 1,392,400 | 1兆4406億 | +0.27% | 12.99 | 1.41 |
| 04/13 | 3,738 | 3,771 | 3,729 | 3,745 | +0.08% | 2,496,800 | 1兆4510億 | +0.97% | 13.08 | 1.42 |
| 04/12 | 3,685 | 3,747 | 3,682 | 3,742 | +1.08% | 2,109,000 | 1兆4499億 | +0.92% | 13.07 | 1.41 |
| 04/11 | 3,700 | 3,714 | 3,680 | 3,702 | +0.39% | 1,125,800 | 1兆4344億 | -0.16% | 12.93 | 1.4 |
| 04/10 | 3,712 | 3,719 | 3,665 | 3,688 | +1.03% | 1,679,200 | 1兆4287億 | -0.55% | 12.88 | 1.39 |
| 04/07 | 3,632 | 3,665 | 3,583 | 3,650 | +1.63% | 2,514,000 | 1兆4142億 | -1.56% | 12.75 | 1.38 |
| 04/06 | 3,654 | 3,683 | 3,585 | 3,592 | -0.79% | 2,795,600 | 1兆3915億 | -3.25% | 12.55 | 1.36 |
| 04/05 | 3,610 | 3,628 | 3,596 | 3,620 | +0.92% | 1,649,800 | 1兆4026億 | -2.66% | 12.65 | 1.37 |
| 04/04 | 3,615 | 3,619 | 3,543 | 3,587 | -0.42% | 2,680,400 | 1兆3898億 | -3.63% | 12.53 | 1.36 |
| 04/03 | 3,619 | 3,631 | 3,591 | 3,602 | -0.51% | 1,449,200 | 1兆3956億 | -3.35% | 12.58 | 1.36 |
| 03/31 | 3,725 | 3,729 | 3,621 | 3,621 | -2.06% | 1,965,200 | 1兆4028億 | -3.01% | 15.31 | 1.49 |
| 03/30 | 3,759 | 3,779 | 3,696 | 3,697 | -1.68% | 909,800 | 1兆4322億 | -1.08% | 15.63 | 1.52 |
| 03/29 | 3,759 | 3,775 | 3,730 | 3,760 | -0.12% | 1,719,400 | 1兆4566億 | +0.6% | 15.9 | 1.54 |
| 03/28 | 3,753 | 3,782 | 3,730 | 3,764 | +1.05% | 3,624,200 | 1兆4584億 | +0.78% | 15.92 | 1.54 |
| 03/27 | 3,775 | 3,784 | 3,711 | 3,725 | -0.92% | 2,314,800 | 1兆4433億 | -0.19% | 15.75 | 1.53 |
| 03/24 | 3,722 | 3,767 | 3,716 | 3,760 | +1.5% | 1,658,800 | 1兆4566億 | +0.82% | 15.9 | 1.54 |
| 03/23 | 3,644 | 3,709 | 3,644 | 3,704 | +1.22% | 1,436,400 | 1兆4351億 | -0.59% | 15.66 | 1.52 |
| 03/22 | 3,665 | 3,678 | 3,645 | 3,660 | -1.45% | 1,688,800 | 1兆4179億 | -1.76% | 15.47 | 1.5 |
| 03/21 | 3,705 | 3,725 | 3,688 | 3,714 | -1.04% | 1,529,000 | 1兆4388億 | -0.31% | 15.7 | 1.52 |
| 03/17 | 3,753 | 3,776 | 3,737 | 3,753 | -0.82% | 1,424,200 | 1兆4539億 | +0.77% | 15.87 | 1.54 |
| 03/16 | 3,766 | 3,791 | 3,762 | 3,784 | +0.15% | 1,140,200 | 1兆4659億 | +1.68% | 16 | 1.55 |
| 03/15 | 3,774 | 3,784 | 3,760 | 3,778 | +0.2% | 717,800 | 1兆4638億 | +1.75% | 15.97 | 1.55 |
| 03/14 | 3,800 | 3,806 | 3,771 | 3,771 | -0.74% | 888,200 | 1兆4609億 | +1.74% | 15.94 | 1.55 |
| 03/13 | 3,780 | 3,807 | 3,780 | 3,799 | +0.53% | 752,600 | 1兆4718億 | +2.72% | 16.06 | 1.56 |
| 03/10 | 3,734 | 3,789 | 3,730 | 3,779 | +1.27% | 1,496,400 | 1兆4640億 | +2.4% | 15.98 | 1.55 |
| 03/09 | 3,735 | 3,745 | 3,714 | 3,731 | +0.12% | 790,200 | 1兆4456億 | +1.33% | 15.78 | 1.53 |
| 03/08 | 3,729 | 3,737 | 3,715 | 3,727 | -0.29% | 1,012,200 | 1兆4439億 | +1.35% | 15.76 | 1.53 |
| 03/07 | 3,707 | 3,743 | 3,703 | 3,738 | +0.97% | 1,336,800 | 1兆4481億 | +1.67% | 15.8 | 1.53 |
| 03/06 | 3,690 | 3,707 | 3,668 | 3,702 | +0.28% | 1,094,400 | 1兆4342億 | +0.78% | 15.65 | 1.52 |
| 03/03 | 3,730 | 3,737 | 3,680 | 3,691 | -1.8% | 2,012,000 | 1兆4301億 | +0.54% | 15.61 | 1.51 |
| 03/02 | 3,780 | 3,796 | 3,739 | 3,759 | +0.39% | 1,239,000 | 1兆4563億 | +2.44% | 15.89 | 1.54 |
| 03/01 | 3,733 | 3,762 | 3,731 | 3,744 | +0.69% | 1,210,600 | 1兆4506億 | +2.18% | 15.83 | 1.54 |
| 02/28 | 3,763 | 3,763 | 3,716 | 3,719 | +0.2% | 1,143,400 | 1兆4408億 | +1.65% | 15.72 | 1.53 |
| 02/27 | 3,712 | 3,727 | 3,690 | 3,711 | -0.54% | 818,200 | 1兆4379億 | +1.62% | 15.69 | 1.52 |
| 02/24 | 3,726 | 3,763 | 3,716 | 3,731 | +0.09% | 1,027,800 | 1兆4456億 | +2.25% | 15.78 | 1.53 |
| 02/23 | 3,721 | 3,728 | 3,697 | 3,728 | +0.43% | 832,600 | 1兆4442億 | +2.24% | 15.76 | 1.53 |
| 02/22 | 3,713 | 3,719 | 3,694 | 3,712 | +0.04% | 706,800 | 1兆4380億 | +1.85% | 15.69 | 1.52 |
| 02/21 | 3,679 | 3,713 | 3,673 | 3,710 | +0.95% | 837,000 | 1兆4375億 | +1.92% | 15.69 | 1.52 |
| 02/20 | 3,650 | 3,687 | 3,646 | 3,675 | +0.49% | 928,800 | 1兆4239億 | +1.04% | 15.54 | 1.51 |
| 02/17 | 3,662 | 3,683 | 3,653 | 3,657 | -0.73% | 962,200 | 1兆4169億 | +0.55% | 15.46 | 1.5 |
| 02/16 | 3,678 | 3,709 | 3,670 | 3,684 | +0.5% | 1,309,000 | 1兆4274億 | +1.26% | 15.58 | 1.51 |
| 02/15 | 3,680 | 3,689 | 3,663 | 3,666 | +0.14% | 1,155,000 | 1兆4202億 | +0.76% | 15.5 | 1.5 |
| 02/14 | 3,699 | 3,700 | 3,658 | 3,661 | -0.85% | 781,800 | 1兆4183億 | +0.62% | 15.48 | 1.5 |
| 02/13 | 3,693 | 3,712 | 3,673 | 3,692 | +0.29% | 1,026,600 | 1兆4305億 | +1.46% | 15.61 | 1.52 |
| 02/10 | 3,643 | 3,687 | 3,619 | 3,682 | +2.73% | 1,522,000 | 1兆4264億 | +1.17% | 15.57 | 1.51 |
| 02/09 | 3,590 | 3,605 | 3,577 | 3,584 | -0.47% | 856,800 | 1兆3884億 | -1.53% | 15.15 | 1.47 |
| 02/08 | 3,590 | 3,612 | 3,581 | 3,601 | +0.59% | 918,400 | 1兆3950億 | -1.14% | 15.22 | 1.48 |
| 02/07 | 3,576 | 3,613 | 3,576 | 3,580 | -0.18% | 908,600 | 1兆3869億 | -1.69% | 15.14 | 1.47 |
| 02/06 | 3,596 | 3,605 | 3,570 | 3,586 | +0.32% | 1,113,400 | 1兆3894億 | -1.56% | 15.16 | 1.47 |
| 02/03 | 3,645 | 3,645 | 3,561 | 3,575 | -1.39% | 1,744,000 | 1兆3850億 | -1.93% | 15.11 | 1.47 |
| 02/02 | 3,695 | 3,711 | 3,620 | 3,625 | -1.68% | 1,353,800 | 1兆4045億 | -0.6% | 15.33 | 1.49 |
| 02/01 | 3,659 | 3,694 | 3,630 | 3,687 | +0.19% | 1,107,200 | 1兆4286億 | +1.07% | 15.59 | 1.51 |
| 01/31 | 3,700 | 3,704 | 3,647 | 3,680 | +0.86% | 2,352,400 | 1兆4258億 | +0.93% | 15.56 | 1.51 |
| 01/30 | 3,635 | 3,650 | 3,618 | 3,649 | +0.29% | 1,113,400 | 1兆4136億 | +0.1% | 15.43 | 1.5 |
| 01/27 | 3,659 | 3,684 | 3,633 | 3,638 | +0.17% | 1,446,000 | 1兆4096億 | -0.22% | 15.38 | 1.49 |
| 01/26 | 3,605 | 3,636 | 3,593 | 3,632 | +1.41% | 1,177,000 | 1兆4072億 | -0.33% | 15.36 | 1.49 |
| 01/25 | 3,618 | 3,640 | 3,570 | 3,582 | +0.13% | 972,000 | 1兆3877億 | -1.66% | 15.14 | 1.47 |
| 01/24 | 3,590 | 3,595 | 3,546 | 3,577 | -1.32% | 1,558,800 | 1兆3859億 | -1.78% | 15.12 | 1.47 |
| 01/23 | 3,650 | 3,650 | 3,595 | 3,625 | -0.93% | 1,079,200 | 1兆4045億 | -0.44% | 15.33 | 1.49 |
| 01/20 | 3,690 | 3,690 | 3,650 | 3,659 | -0.39% | 1,478,000 | 1兆4177億 | +0.55% | 15.47 | 1.5 |
| 01/19 | 3,655 | 3,705 | 3,649 | 3,674 | +1.52% | 1,558,400 | 1兆4233億 | +1.06% | 15.53 | 1.51 |
| 01/18 | 3,638 | 3,640 | 3,585 | 3,619 | -0.59% | 1,429,200 | 1兆4020億 | -0.23% | 15.3 | 1.49 |
| 01/17 | 3,681 | 3,682 | 3,627 | 3,640 | -0.88% | 979,000 | 1兆4103億 | +0.55% | 15.39 | 1.49 |
| 01/16 | 3,697 | 3,712 | 3,656 | 3,673 | -0.57% | 917,800 | 1兆4229億 | +1.73% | 15.53 | 1.51 |
| 01/13 | 3,668 | 3,698 | 3,653 | 3,694 | +0.78% | 1,176,800 | 1兆4311億 | +2.68% | 15.62 | 1.52 |
| 01/12 | 3,686 | 3,690 | 3,635 | 3,665 | -0.52% | 2,074,400 | 1兆4200億 | +2.26% | 15.5 | 1.5 |
| 01/11 | 3,695 | 3,705 | 3,677 | 3,684 | +0.22% | 1,102,000 | 1兆4274億 | +3.11% | 15.58 | 1.51 |
| 01/10 | 3,697 | 3,722 | 3,658 | 3,676 | -0.62% | 1,453,200 | 1兆4243億 | +3.14% | 15.54 | 1.51 |
| 01/06 | 3,662 | 3,721 | 3,655 | 3,699 | +0.45% | 1,411,600 | 1兆4332億 | +4.02% | 15.64 | 1.52 |
| 01/05 | 3,663 | 3,694 | 3,661 | 3,683 | +0.81% | 1,339,400 | 1兆4268億 | +3.82% | 15.57 | 1.51 |
| 01/04 | 3,616 | 3,664 | 3,606 | 3,653 | +1.85% | 1,507,600 | 1兆4154億 | +3.31% | 15.45 | 1.5 |
| 2016 | ||||||||||
| 12/30 | 3,620 | 3,620 | 3,579 | 3,587 | -0.93% | 1,041,600 | 1兆3896億 | +1.74% | 15.17 | 1.47 |
| 12/29 | 3,645 | 3,654 | 3,597 | 3,620 | -0.33% | 981,400 | 1兆4026億 | +2.99% | 15.31 | 1.49 |
| 12/28 | 3,650 | 3,651 | 3,622 | 3,632 | +0.19% | 715,200 | 1兆4072億 | +3.65% | 15.36 | 1.49 |
| 12/27 | 3,619 | 3,644 | 3,605 | 3,625 | -0.52% | 955,600 | 1兆4045億 | +3.84% | 15.33 | 1.49 |
| 12/26 | 3,629 | 3,653 | 3,601 | 3,644 | -0.12% | 1,198,000 | 1兆4119億 | +4.77% | 15.41 | 1.5 |
| 12/22 | 3,640 | 3,651 | 3,620 | 3,649 | 0% | 1,328,800 | 1兆4136億 | +5.39% | 15.43 | 1.5 |
| 12/21 | 3,670 | 3,680 | 3,634 | 3,649 | -0.69% | 1,419,200 | 1兆4136億 | +5.91% | 15.43 | 1.5 |
| 12/20 | 3,616 | 3,684 | 3,583 | 3,674 | +2.14% | 1,976,400 | 1兆4235億 | +7.24% | 15.54 | 1.51 |
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。
