西日本旅客鉄道（9021）の株価チャート
2017/09/22～2018/02/20
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 |
| 2018 |
| 02/20 | 3,800 | 3,805 | 3,774 | 3,801 | -0.24% | 1,357,800 | 1兆4725億 | -6.14% | 13.28 | 1.44 |
| 02/19 | 3,788 | 3,811 | 3,771 | 3,810 | +1.03% | 1,953,400 | 1兆4760億 | -6.31% | 13.31 | 1.44 |
| 02/16 | 3,776 | 3,791 | 3,742 | 3,771 | -0.67% | 2,297,400 | 1兆4609億 | -7.68% | 13.17 | 1.43 |
| 02/15 | 3,862 | 3,871 | 3,790 | 3,796 | -0.81% | 1,209,800 | 1兆4708億 | -7.5% | 13.26 | 1.44 |
| 02/14 | 3,868 | 3,890 | 3,802 | 3,827 | -1.01% | 1,361,800 | 1兆4828億 | -7.2% | 13.37 | 1.45 |
| 02/13 | 3,937 | 3,937 | 3,855 | 3,866 | -1.25% | 1,688,200 | 1兆4979億 | -6.66% | 13.51 | 1.46 |
| 02/09 | 3,877 | 3,916 | 3,852 | 3,915 | -0.92% | 1,508,600 | 1兆5169億 | -5.8% | 13.68 | 1.48 |
| 02/08 | 4,000 | 4,029 | 3,945 | 3,952 | -1.21% | 1,589,800 | 1兆5310億 | -5.19% | 13.8 | 1.49 |
| 02/07 | 4,000 | 4,078 | 3,999 | 4,000 | +2.24% | 2,815,800 | 1兆5498億 | -4.17% | 13.97 | 1.51 |
| 02/06 | 3,940 | 3,955 | 3,863 | 3,913 | -2.54% | 2,539,400 | 1兆5159億 | -6.38% | 13.67 | 1.48 |
| 02/05 | 4,009 | 4,056 | 4,001 | 4,015 | -0.85% | 1,591,600 | 1兆5554億 | -4.17% | 14.02 | 1.52 |
| 02/02 | 4,050 | 4,058 | 4,001 | 4,049 | -0.25% | 1,741,200 | 1兆5688億 | -3.48% | 14.14 | 1.53 |
| 02/01 | 4,088 | 4,094 | 4,051 | 4,059 | -0.71% | 2,370,600 | 1兆5727億 | -3.36% | 14.18 | 1.53 |
| 01/31 | 4,150 | 4,174 | 4,088 | 4,088 | -1.85% | 1,566,400 | 1兆5839億 | -2.76% | 14.28 | 1.55 |
| 01/30 | 4,186 | 4,187 | 4,147 | 4,165 | -0.54% | 1,313,200 | 1兆6138億 | -0.95% | 14.55 | 1.57 |
| 01/29 | 4,225 | 4,235 | 4,186 | 4,188 | -0.88% | 1,199,000 | 1兆6225億 | -0.42% | 14.63 | 1.58 |
| 01/26 | 4,294 | 4,296 | 4,224 | 4,225 | -1.92% | 1,188,400 | 1兆6368億 | +0.49% | 14.76 | 1.6 |
| 01/25 | 4,242 | 4,318 | 4,231 | 4,307 | +0.7% | 1,205,400 | 1兆6688億 | +2.47% | 15.05 | 1.63 |
| 01/24 | 4,238 | 4,283 | 4,238 | 4,277 | +0.6% | 718,200 | 1兆6572億 | +1.88% | 14.94 | 1.62 |
| 01/23 | 4,210 | 4,264 | 4,201 | 4,252 | +1.35% | 980,600 | 1兆6473億 | +1.32% | 14.85 | 1.61 |
| 01/22 | 4,177 | 4,197 | 4,159 | 4,195 | +0.24% | 614,200 | 1兆6254億 | -0.02% | 14.65 | 1.59 |
| 01/19 | 4,172 | 4,201 | 4,152 | 4,185 | +0.66% | 959,600 | 1兆6215億 | -0.29% | 14.62 | 1.58 |
| 01/18 | 4,214 | 4,215 | 4,137 | 4,158 | -1.27% | 1,526,600 | 1兆6109億 | -0.96% | 14.52 | 1.57 |
| 01/17 | 4,197 | 4,224 | 4,185 | 4,211 | +0.13% | 969,600 | 1兆6316億 | +0.29% | 14.71 | 1.59 |
| 01/16 | 4,208 | 4,233 | 4,199 | 4,206 | -0.63% | 664,000 | 1兆6295億 | +0.2% | 14.69 | 1.59 |
| 01/15 | 4,260 | 4,264 | 4,221 | 4,232 | -0.31% | 720,000 | 1兆6397億 | +0.93% | 14.78 | 1.6 |
| 01/12 | 4,277 | 4,280 | 4,227 | 4,245 | -0.62% | 856,800 | 1兆6448億 | +1.34% | 14.83 | 1.6 |
| 01/11 | 4,271 | 4,275 | 4,234 | 4,272 | -0.61% | 1,023,000 | 1兆6550億 | +2.14% | 14.92 | 1.61 |
| 01/10 | 4,261 | 4,303 | 4,258 | 4,298 | +0.66% | 1,256,000 | 1兆6651億 | +2.91% | 15.01 | 1.62 |
| 01/09 | 4,257 | 4,273 | 4,231 | 4,270 | +0.78% | 1,199,800 | 1兆6543億 | +2.41% | 14.92 | 1.61 |
| 01/05 | 4,211 | 4,249 | 4,202 | 4,237 | +0.98% | 875,000 | 1兆6415億 | +1.84% | 14.8 | 1.6 |
| 01/04 | 4,169 | 4,196 | 4,142 | 4,196 | +1.99% | 942,600 | 1兆6256億 | +1.17% | 14.66 | 1.59 |
| 2017 |
| 12/29 | 4,138 | 4,139 | 4,106 | 4,114 | -0.36% | 483,400 | 1兆5938億 | -0.47% | 14.37 | 1.56 |
| 12/28 | 4,168 | 4,179 | 4,114 | 4,129 | -0.82% | 521,800 | 1兆5996億 | +0.13% | 14.42 | 1.56 |
| 12/27 | 4,172 | 4,175 | 4,150 | 4,163 | -0.18% | 501,800 | 1兆6128億 | +1.2% | 14.54 | 1.57 |
| 12/26 | 4,180 | 4,199 | 4,159 | 4,170 | +0.02% | 529,200 | 1兆6157億 | +1.66% | 14.57 | 1.58 |
| 12/25 | 4,162 | 4,185 | 4,152 | 4,169 | +0.25% | 379,000 | 1兆6153億 | +1.93% | 14.56 | 1.58 |
| 12/22 | 4,131 | 4,166 | 4,129 | 4,159 | +0.95% | 740,200 | 1兆6112億 | +1.92% | 14.53 | 1.57 |
| 12/21 | 4,128 | 4,153 | 4,118 | 4,120 | -0.79% | 830,400 | 1兆5961億 | +1.17% | 14.39 | 1.56 |
| 12/20 | 4,151 | 4,155 | 4,120 | 4,153 | -0.34% | 846,000 | 1兆6089億 | +2.2% | 14.51 | 1.57 |
| 12/19 | 4,206 | 4,223 | 4,166 | 4,167 | -0.86% | 718,800 | 1兆6143億 | +2.7% | 14.56 | 1.58 |
| 12/18 | 4,195 | 4,212 | 4,176 | 4,203 | +0.88% | 902,800 | 1兆6283億 | +3.74% | 14.68 | 1.59 |
| 12/15 | 4,217 | 4,229 | 4,156 | 4,166 | -1.72% | 1,345,600 | 1兆6142億 | +2.94% | 14.55 | 1.58 |
| 12/14 | 4,243 | 4,260 | 4,219 | 4,239 | -0.25% | 816,400 | 1兆6424億 | +4.74% | 14.81 | 1.6 |
| 12/13 | 4,252 | 4,284 | 4,227 | 4,250 | +0.47% | 1,173,400 | 1兆6465億 | +5.11% | 14.85 | 1.61 |
| 12/12 | 4,229 | 4,247 | 4,220 | 4,230 | +0.55% | 880,800 | 1兆6388億 | +4.69% | 14.78 | 1.6 |
| 12/11 | 4,216 | 4,230 | 4,181 | 4,207 | +0.44% | 1,110,800 | 1兆6298億 | +4.28% | 14.7 | 1.59 |
| 12/08 | 4,075 | 4,203 | 4,075 | 4,188 | +0.92% | 1,714,200 | 1兆6227億 | +4% | 14.63 | 1.58 |
| 12/07 | 4,123 | 4,164 | 4,116 | 4,150 | +1.22% | 1,353,600 | 1兆6080億 | +3.23% | 14.5 | 1.57 |
| 12/06 | 4,113 | 4,143 | 4,096 | 4,100 | -0.76% | 1,286,000 | 1兆5886億 | +2.17% | 14.32 | 1.55 |
| 12/05 | 4,071 | 4,155 | 4,053 | 4,132 | +1.19% | 1,027,200 | 1兆6008億 | +3.03% | 14.43 | 1.56 |
| 12/04 | 4,140 | 4,144 | 4,079 | 4,083 | -0.61% | 853,800 | 1兆5820億 | +1.92% | 14.26 | 1.54 |
| 12/01 | 4,139 | 4,146 | 4,066 | 4,108 | -0.5% | 1,098,000 | 1兆5917億 | +2.6% | 14.35 | 1.55 |
| 11/30 | 4,050 | 4,131 | 4,043 | 4,129 | +2.32% | 2,442,200 | 1兆5996億 | +3.21% | 14.42 | 1.56 |
| 11/29 | 3,932 | 4,035 | 3,926 | 4,035 | +3.09% | 2,282,200 | 1兆5634億 | +0.93% | 14.1 | 1.53 |
| 11/28 | 3,875 | 3,920 | 3,871 | 3,914 | +1.45% | 1,568,800 | 1兆5165億 | -2.1% | 13.67 | 1.48 |
| 11/27 | 3,857 | 3,879 | 3,844 | 3,858 | -0.21% | 1,224,600 | 1兆4948億 | -3.62% | 13.48 | 1.46 |
| 11/24 | 3,855 | 3,877 | 3,841 | 3,866 | +0.08% | 869,000 | 1兆4979億 | -3.64% | 13.51 | 1.46 |
| 11/22 | 3,900 | 3,900 | 3,857 | 3,863 | -0.67% | 1,358,400 | 1兆4967億 | -3.91% | 13.5 | 1.46 |
| 11/21 | 3,917 | 3,919 | 3,889 | 3,889 | +0.05% | 814,400 | 1兆5068億 | -3.38% | 13.59 | 1.47 |
| 11/20 | 3,895 | 3,913 | 3,885 | 3,887 | -0.83% | 1,119,600 | 1兆5060億 | -3.52% | 13.58 | 1.47 |
| 11/17 | 3,956 | 3,970 | 3,914 | 3,920 | -0.5% | 1,171,200 | 1兆5186億 | -2.81% | 13.69 | 1.48 |
| 11/16 | 3,875 | 3,959 | 3,863 | 3,939 | +0.66% | 1,324,400 | 1兆5262億 | -2.33% | 13.76 | 1.49 |
| 11/15 | 3,960 | 3,967 | 3,895 | 3,913 | -1.76% | 1,605,800 | 1兆5161億 | -2.93% | 13.67 | 1.48 |
| 11/14 | 4,001 | 4,025 | 3,962 | 3,983 | -0.77% | 1,682,200 | 1兆5432億 | -1.12% | 13.91 | 1.51 |
| 11/13 | 4,078 | 4,091 | 4,014 | 4,014 | -2.47% | 1,348,800 | 1兆5553億 | -0.2% | 14.02 | 1.52 |
| 11/10 | 4,111 | 4,139 | 4,085 | 4,116 | -1.01% | 1,300,400 | 1兆5946億 | +2.48% | 14.38 | 1.56 |
| 11/09 | 4,162 | 4,223 | 4,118 | 4,158 | -0.02% | 1,991,600 | 1兆6109億 | +3.78% | 14.52 | 1.57 |
| 11/08 | 4,174 | 4,176 | 4,127 | 4,159 | -0.3% | 1,613,600 | 1兆6112億 | +4.12% | 14.53 | 1.57 |
| 11/07 | 4,071 | 4,173 | 4,045 | 4,171 | +2.46% | 2,136,600 | 1兆6161億 | +4.69% | 14.57 | 1.58 |
| 11/06 | 4,025 | 4,074 | 4,020 | 4,071 | +0.88% | 1,198,200 | 1兆5773億 | +2.47% | 14.22 | 1.54 |
| 11/02 | 4,025 | 4,036 | 3,974 | 4,036 | +0.65% | 1,336,800 | 1兆5636億 | +1.73% | 14.1 | 1.53 |
| 11/01 | 3,995 | 4,025 | 3,979 | 4,010 | +0.58% | 1,287,400 | 1兆5535億 | +1.2% | 14.01 | 1.52 |
| 10/31 | 3,946 | 3,990 | 3,917 | 3,987 | -0.97% | 1,905,400 | 1兆5446億 | +0.67% | 13.93 | 1.51 |
| 10/30 | 4,004 | 4,045 | 4,003 | 4,026 | 0% | 1,902,000 | 1兆5597億 | +1.73% | 14.06 | 1.52 |
| 10/27 | 4,037 | 4,042 | 4,007 | 4,026 | +0.14% | 952,400 | 1兆5597億 | +1.86% | 14.06 | 1.52 |
| 10/26 | 4,027 | 4,044 | 4,013 | 4,020 | -0.14% | 724,800 | 1兆5576億 | +1.82% | 14.04 | 1.52 |
| 10/25 | 4,068 | 4,069 | 4,010 | 4,026 | -0.84% | 859,800 | 1兆5597億 | +2.09% | 14.06 | 1.52 |
| 10/24 | 4,042 | 4,075 | 4,038 | 4,060 | +0.35% | 757,400 | 1兆5729億 | +3.03% | 14.18 | 1.53 |
| 10/23 | 4,082 | 4,083 | 4,045 | 4,046 | -0.09% | 630,400 | 1兆5675億 | +2.83% | 14.13 | 1.53 |
| 10/20 | 4,049 | 4,061 | 4,039 | 4,049 | -0.56% | 774,200 | 1兆5688億 | +3.05% | 14.14 | 1.53 |
| 10/19 | 4,060 | 4,088 | 4,058 | 4,072 | +0.44% | 928,000 | 1兆5777億 | +3.72% | 14.23 | 1.54 |
| 10/18 | 4,025 | 4,061 | 4,020 | 4,054 | +1.36% | 1,335,000 | 1兆5708億 | +3.34% | 14.16 | 1.53 |
| 10/17 | 4,025 | 4,030 | 3,973 | 4,000 | -0.02% | 1,063,600 | 1兆5496億 | +2% | 13.97 | 1.51 |
| 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 |
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。
