西日本旅客鉄道（9021）の株価チャート
2017/02/24～2017/07/20
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 |
| 07/20 | 4,015 | 4,050 | 4,005 | 4,041 | +0.58% | 757,000 | 1兆5657億 | +0.4% | 14.12 | 1.53 |
| 07/19 | 3,992 | 4,032 | 3,992 | 4,018 | +0.45% | 635,000 | 1兆5566億 | -0.06% | 14.03 | 1.52 |
| 07/18 | 4,016 | 4,029 | 3,970 | 4,000 | -0.37% | 830,400 | 1兆5496億 | -0.34% | 13.97 | 1.51 |
| 07/14 | 3,996 | 4,025 | 3,985 | 4,015 | +1.2% | 793,800 | 1兆5554億 | +0.19% | 14.02 | 1.52 |
| 07/13 | 4,020 | 4,022 | 3,964 | 3,967 | -0.64% | 872,000 | 1兆5370億 | -0.8% | 13.86 | 1.5 |
| 07/12 | 4,002 | 4,027 | 3,992 | 3,993 | -0.65% | 725,000 | 1兆5469億 | -0.04% | 13.95 | 1.51 |
| 07/11 | 3,993 | 4,027 | 3,966 | 4,019 | +0.97% | 843,400 | 1兆5570億 | +0.69% | 14.04 | 1.52 |
| 07/10 | 3,994 | 4,001 | 3,972 | 3,980 | +0.56% | 899,800 | 1兆5421億 | -0.18% | 13.9 | 1.5 |
| 07/07 | 3,948 | 3,969 | 3,944 | 3,958 | +0.25% | 1,364,400 | 1兆5336億 | -0.73% | 13.83 | 1.5 |
| 07/06 | 3,963 | 3,964 | 3,935 | 3,948 | -0.84% | 944,400 | 1兆5297億 | -0.95% | 13.79 | 1.49 |
| 07/05 | 4,004 | 4,004 | 3,941 | 3,982 | -0.98% | 833,400 | 1兆5427億 | -0.06% | 13.91 | 1.51 |
| 07/04 | 4,050 | 4,058 | 4,013 | 4,021 | -0.62% | 699,000 | 1兆5580億 | +1.08% | 14.05 | 1.52 |
| 07/03 | 3,985 | 4,048 | 3,978 | 4,046 | +1.97% | 1,108,600 | 1兆5677億 | +1.84% | 14.13 | 1.53 |
| 06/30 | 3,989 | 3,990 | 3,958 | 3,968 | -1.47% | 1,391,200 | 1兆5374億 | +0.03% | 13.86 | 1.5 |
| 06/29 | 4,034 | 4,044 | 4,022 | 4,027 | +0.14% | 844,400 | 1兆5603億 | +1.56% | 14.07 | 1.52 |
| 06/28 | 4,045 | 4,051 | 4,018 | 4,022 | -0.69% | 1,082,600 | 1兆5582億 | +1.53% | 14.05 | 1.52 |
| 06/27 | 4,097 | 4,097 | 4,047 | 4,050 | -0.77% | 1,100,000 | 1兆5690億 | +2.39% | 14.15 | 1.53 |
| 06/26 | 4,115 | 4,115 | 4,081 | 4,081 | -0.86% | 687,000 | 1兆5812億 | +3.34% | 14.26 | 1.54 |
| 06/23 | 4,101 | 4,122 | 4,080 | 4,117 | +0.7% | 915,200 | 1兆5950億 | +4.45% | 14.38 | 1.56 |
| 06/22 | 4,126 | 4,126 | 4,085 | 4,088 | -0.46% | 845,000 | 1兆5839億 | +3.99% | 14.28 | 1.55 |
| 06/21 | 4,065 | 4,123 | 4,053 | 4,107 | +1.33% | 1,525,600 | 1兆5913億 | +4.72% | 14.35 | 1.55 |
| 06/20 | 4,088 | 4,110 | 4,053 | 4,053 | -0.48% | 1,443,200 | 1兆5704億 | +3.63% | 14.16 | 1.53 |
| 06/19 | 4,000 | 4,075 | 4,000 | 4,073 | +0.84% | 1,174,600 | 1兆5779億 | +4.34% | 14.23 | 1.54 |
| 06/16 | 4,029 | 4,047 | 4,006 | 4,039 | +0.67% | 1,624,000 | 1兆5647億 | +3.76% | 14.11 | 1.53 |
| 06/15 | 3,925 | 4,019 | 3,924 | 4,012 | +2.46% | 1,995,400 | 1兆5543億 | +3.34% | 14.01 | 1.52 |
| 06/14 | 3,861 | 3,921 | 3,857 | 3,915 | +1.5% | 1,086,400 | 1兆5169億 | +1.08% | 13.68 | 1.48 |
| 06/13 | 3,825 | 3,868 | 3,821 | 3,857 | +0.55% | 960,000 | 1兆4944億 | -0.28% | 13.47 | 1.46 |
| 06/12 | 3,820 | 3,856 | 3,820 | 3,836 | +0.26% | 871,200 | 1兆4863億 | -0.78% | 13.4 | 1.45 |
| 06/09 | 3,828 | 3,864 | 3,818 | 3,826 | -0.56% | 1,602,600 | 1兆4824億 | -1.01% | 13.37 | 1.45 |
| 06/08 | 3,893 | 3,897 | 3,847 | 3,848 | -1.32% | 1,381,000 | 1兆4907億 | -0.32% | 13.44 | 1.45 |
| 06/07 | 3,896 | 3,912 | 3,869 | 3,899 | -0.66% | 1,188,000 | 1兆5107億 | +1.14% | 13.62 | 1.47 |
| 06/06 | 3,955 | 3,963 | 3,924 | 3,925 | -1.2% | 939,800 | 1兆5208億 | +2% | 13.71 | 1.48 |
| 06/05 | 3,937 | 3,992 | 3,935 | 3,973 | +0.84% | 1,054,200 | 1兆5392億 | +3.45% | 13.88 | 1.5 |
| 06/02 | 3,885 | 3,948 | 3,877 | 3,940 | +1.19% | 1,597,400 | 1兆5264億 | +2.83% | 13.76 | 1.49 |
| 06/01 | 3,865 | 3,899 | 3,863 | 3,893 | +1.27% | 1,431,200 | 1兆5084億 | +1.83% | 13.6 | 1.47 |
| 05/31 | 3,880 | 3,890 | 3,836 | 3,844 | -1.06% | 1,507,200 | 1兆4894億 | +0.79% | 13.43 | 1.45 |
| 05/30 | 3,893 | 3,907 | 3,858 | 3,885 | -0.46% | 999,800 | 1兆5053億 | +2.08% | 13.57 | 1.47 |
| 05/29 | 3,910 | 3,921 | 3,891 | 3,903 | -0.28% | 923,200 | 1兆5122億 | +2.82% | 13.63 | 1.48 |
| 05/26 | 3,935 | 3,947 | 3,904 | 3,914 | -0.08% | 1,127,400 | 1兆5165億 | +3.41% | 13.67 | 1.48 |
| 05/25 | 3,889 | 3,929 | 3,888 | 3,917 | +0.73% | 865,200 | 1兆5177億 | +3.65% | 13.68 | 1.48 |
| 05/24 | 3,925 | 3,935 | 3,881 | 3,889 | -0.06% | 1,303,400 | 1兆5066億 | +3.09% | 13.58 | 1.47 |
| 05/23 | 3,900 | 3,943 | 3,883 | 3,891 | +0.28% | 1,148,000 | 1兆5076億 | +3.35% | 13.59 | 1.47 |
| 05/22 | 3,880 | 3,883 | 3,848 | 3,880 | +0.4% | 970,800 | 1兆5033億 | +3.22% | 13.55 | 1.47 |
| 05/19 | 3,875 | 3,875 | 3,821 | 3,865 | +0.09% | 1,169,000 | 1兆4973億 | +2.94% | 13.5 | 1.46 |
| 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 |
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。
