西日本旅客鉄道（9021）の株価チャート
2017/05/24～2017/10/16
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 |
| 10/16 | 3,972 | 4,021 | 3,967 | 4,001 | +0.7% | 1,206,400 | 1兆5500億 | +2.05% | 13.98 | 1.51 |
| 10/13 | 3,916 | 3,980 | 3,908 | 3,973 | +1.46% | 1,716,400 | 1兆5392億 | +1.39% | 13.88 | 1.5 |
| 10/12 | 3,887 | 3,921 | 3,887 | 3,916 | +0.79% | 1,419,400 | 1兆5171億 | -0.06% | 13.68 | 1.48 |
| 10/11 | 3,847 | 3,885 | 3,844 | 3,885 | +0.88% | 1,280,000 | 1兆5053億 | -0.84% | 13.57 | 1.47 |
| 10/10 | 3,825 | 3,851 | 3,808 | 3,851 | +0.43% | 1,370,000 | 1兆4921億 | -1.76% | 13.45 | 1.46 |
| 10/06 | 3,869 | 3,874 | 3,834 | 3,835 | -0.35% | 937,800 | 1兆4857億 | -2.31% | 13.4 | 1.45 |
| 10/05 | 3,862 | 3,862 | 3,835 | 3,848 | -0.5% | 996,400 | 1兆4909億 | -2.11% | 13.44 | 1.45 |
| 10/04 | 3,869 | 3,873 | 3,849 | 3,868 | -0.13% | 993,400 | 1兆4985億 | -1.77% | 13.51 | 1.46 |
| 10/03 | 3,898 | 3,910 | 3,866 | 3,873 | -0.51% | 1,640,800 | 1兆5004億 | -1.74% | 13.53 | 1.46 |
| 10/02 | 3,911 | 3,912 | 3,887 | 3,893 | -0.47% | 862,600 | 1兆5082億 | -1.31% | 13.6 | 1.47 |
| 09/29 | 3,925 | 3,931 | 3,902 | 3,911 | -0.42% | 1,058,800 | 1兆5153億 | -0.86% | 13.66 | 1.48 |
| 09/28 | 3,911 | 3,934 | 3,899 | 3,928 | +0.9% | 1,186,200 | 1兆5217億 | -0.44% | 13.72 | 1.48 |
| 09/27 | 3,924 | 3,925 | 3,883 | 3,893 | -1.85% | 1,203,400 | 1兆5082億 | -1.38% | 13.6 | 1.47 |
| 09/26 | 3,929 | 3,969 | 3,925 | 3,966 | +1.25% | 1,185,200 | 1兆5367億 | +0.41% | 13.85 | 1.5 |
| 09/25 | 3,915 | 3,924 | 3,895 | 3,917 | +0.32% | 870,400 | 1兆5177億 | -0.91% | 13.68 | 1.48 |
| 09/22 | 3,934 | 3,934 | 3,895 | 3,905 | -0.12% | 1,149,200 | 1兆5128億 | -1.3% | 13.64 | 1.48 |
| 09/21 | 3,937 | 3,948 | 3,905 | 3,909 | -0.1% | 1,483,600 | 1兆5146億 | -1.36% | 13.66 | 1.48 |
| 09/20 | 3,925 | 3,936 | 3,905 | 3,913 | -0.65% | 1,316,000 | 1兆5161億 | -1.44% | 13.67 | 1.48 |
| 09/19 | 3,940 | 3,946 | 3,910 | 3,939 | +0.78% | 1,407,400 | 1兆5260億 | -0.94% | 13.76 | 1.49 |
| 09/15 | 3,895 | 3,925 | 3,893 | 3,908 | -0.55% | 2,008,000 | 1兆5142億 | -1.78% | 13.65 | 1.48 |
| 09/14 | 3,948 | 3,964 | 3,929 | 3,930 | -0.97% | 1,261,200 | 1兆5225億 | -1.37% | 13.73 | 1.49 |
| 09/13 | 4,023 | 4,027 | 3,966 | 3,968 | -1.02% | 982,000 | 1兆5374億 | -0.53% | 13.86 | 1.5 |
| 09/12 | 4,012 | 4,013 | 3,977 | 4,009 | +0.58% | 762,600 | 1兆5533億 | +0.43% | 14.01 | 1.52 |
| 09/11 | 4,005 | 4,024 | 3,981 | 3,986 | +0.23% | 807,600 | 1兆5444億 | -0.23% | 13.92 | 1.51 |
| 09/08 | 3,944 | 3,992 | 3,943 | 3,977 | +0.63% | 1,235,200 | 1兆5409億 | -0.5% | 13.89 | 1.5 |
| 09/07 | 3,961 | 3,978 | 3,941 | 3,952 | -0.44% | 1,065,000 | 1兆5312億 | -1.18% | 13.81 | 1.49 |
| 09/06 | 3,927 | 3,999 | 3,927 | 3,970 | +1.19% | 1,269,400 | 1兆5380億 | -0.79% | 13.87 | 1.5 |
| 09/05 | 3,935 | 3,939 | 3,912 | 3,923 | -0.34% | 553,200 | 1兆5200億 | -2% | 13.7 | 1.48 |
| 09/04 | 3,953 | 3,970 | 3,926 | 3,937 | -0.76% | 776,200 | 1兆5252億 | -1.69% | 13.75 | 1.49 |
| 09/01 | 4,010 | 4,019 | 3,952 | 3,967 | -0.73% | 1,068,800 | 1兆5368億 | -0.89% | 13.86 | 1.5 |
| 08/31 | 3,991 | 4,011 | 3,979 | 3,996 | +0.13% | 1,096,400 | 1兆5481億 | -0.11% | 13.96 | 1.51 |
| 08/30 | 3,987 | 4,020 | 3,970 | 3,991 | +0.8% | 1,383,800 | 1兆5461億 | -0.14% | 13.94 | 1.51 |
| 08/29 | 3,943 | 3,969 | 3,939 | 3,959 | +0.14% | 940,800 | 1兆5339億 | -0.88% | 13.83 | 1.5 |
| 08/28 | 3,934 | 3,961 | 3,924 | 3,954 | +0.74% | 729,200 | 1兆5318億 | -1.01% | 13.81 | 1.49 |
| 08/25 | 3,929 | 3,938 | 3,910 | 3,925 | +0.2% | 684,800 | 1兆5206億 | -1.79% | 13.71 | 1.48 |
| 08/24 | 3,957 | 3,967 | 3,917 | 3,917 | -1.45% | 1,178,400 | 1兆5175億 | -2.11% | 13.68 | 1.48 |
| 08/23 | 4,000 | 4,010 | 3,956 | 3,974 | +0.03% | 1,000,800 | 1兆5398億 | -0.77% | 13.88 | 1.5 |
| 08/22 | 4,034 | 4,035 | 3,969 | 3,973 | -1.17% | 921,000 | 1兆5394億 | -0.82% | 13.88 | 1.5 |
| 08/21 | 4,030 | 4,038 | 4,009 | 4,020 | +0.11% | 716,400 | 1兆5576億 | +0.32% | 14.04 | 1.52 |
| 08/18 | 4,018 | 4,033 | 3,995 | 4,016 | -1.3% | 956,000 | 1兆5558億 | +0.26% | 14.03 | 1.52 |
| 08/17 | 4,091 | 4,108 | 4,067 | 4,069 | -0.55% | 1,140,800 | 1兆5764億 | +1.61% | 14.21 | 1.54 |
| 08/16 | 4,085 | 4,108 | 4,076 | 4,091 | +0.8% | 1,007,000 | 1兆5851億 | +2.22% | 14.29 | 1.55 |
| 08/15 | 4,045 | 4,083 | 4,028 | 4,059 | +1.02% | 1,212,200 | 1兆5725億 | +1.51% | 14.18 | 1.53 |
| 08/14 | 4,018 | 4,048 | 4,008 | 4,018 | -0.4% | 1,057,800 | 1兆5566億 | +0.59% | 14.03 | 1.52 |
| 08/10 | 4,050 | 4,053 | 4,019 | 4,034 | -0.06% | 804,200 | 1兆5628億 | +1.06% | 14.09 | 1.52 |
| 08/09 | 4,041 | 4,069 | 4,013 | 4,036 | -0.58% | 1,048,200 | 1兆5638億 | +1.18% | 14.1 | 1.53 |
| 08/08 | 4,072 | 4,084 | 4,051 | 4,060 | -0.38% | 903,800 | 1兆5729億 | +1.77% | 14.18 | 1.53 |
| 08/07 | 4,060 | 4,086 | 4,046 | 4,075 | +0.65% | 1,099,200 | 1兆5789億 | +2.18% | 14.24 | 1.54 |
| 08/04 | 4,018 | 4,050 | 4,004 | 4,049 | +0.8% | 888,200 | 1兆5686億 | +1.62% | 14.14 | 1.53 |
| 08/03 | 3,996 | 4,030 | 3,996 | 4,017 | +0.31% | 770,000 | 1兆5562億 | +0.84% | 14.03 | 1.52 |
| 08/02 | 4,003 | 4,006 | 3,969 | 4,004 | -0.14% | 973,400 | 1兆5514億 | +0.53% | 13.99 | 1.51 |
| 08/01 | 3,962 | 4,014 | 3,938 | 4,010 | +1.28% | 1,071,200 | 1兆5535億 | +0.61% | 14.01 | 1.52 |
| 07/31 | 3,972 | 3,984 | 3,927 | 3,959 | +1.62% | 1,770,400 | 1兆5339億 | -0.73% | 13.83 | 1.5 |
| 07/28 | 3,886 | 3,908 | 3,863 | 3,896 | +0.08% | 993,600 | 1兆5095億 | -2.45% | 13.61 | 1.47 |
| 07/27 | 3,900 | 3,929 | 3,886 | 3,893 | -0.35% | 1,054,200 | 1兆5084億 | -2.72% | 13.6 | 1.47 |
| 07/26 | 3,947 | 3,950 | 3,898 | 3,907 | -0.64% | 955,800 | 1兆5136億 | -2.58% | 13.65 | 1.48 |
| 07/25 | 3,970 | 3,970 | 3,929 | 3,932 | -1.01% | 809,400 | 1兆5233億 | -2.1% | 13.73 | 1.49 |
| 07/24 | 3,986 | 3,987 | 3,943 | 3,972 | -0.8% | 752,000 | 1兆5388億 | -1.26% | 13.87 | 1.5 |
| 07/21 | 4,021 | 4,029 | 3,991 | 4,004 | -0.93% | 1,093,200 | 1兆5512億 | -0.51% | 13.99 | 1.51 |
| 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 |
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。
