西日本旅客鉄道（9021）の株価チャート
2018/03/05～2018/07/27
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 | ||||||||||
| 07/27 | 3,910 | 3,957 | 3,902 | 3,942 | +0.87% | 645,400 | 1兆5274億 | -0.68% | 14.81 | 1.41 |
| 07/26 | 3,886 | 3,917 | 3,877 | 3,908 | +1.37% | 784,600 | 1兆5142億 | -1.66% | 14.68 | 1.4 |
| 07/25 | 3,860 | 3,882 | 3,846 | 3,855 | -0.66% | 805,200 | 1兆4936億 | -3.12% | 14.48 | 1.38 |
| 07/24 | 3,882 | 3,901 | 3,876 | 3,881 | +0.08% | 549,000 | 1兆5035億 | -2.62% | 14.58 | 1.39 |
| 07/23 | 3,885 | 3,905 | 3,869 | 3,878 | -0.74% | 1,068,200 | 1兆5024億 | -2.89% | 14.57 | 1.39 |
| 07/20 | 3,919 | 3,932 | 3,885 | 3,907 | -0.12% | 1,276,000 | 1兆5136億 | -2.39% | 14.68 | 1.4 |
| 07/19 | 4,023 | 4,023 | 3,910 | 3,911 | -2.77% | 1,114,600 | 1兆5153億 | -2.42% | 14.69 | 1.4 |
| 07/18 | 4,027 | 4,069 | 4,007 | 4,023 | +0.2% | 1,093,200 | 1兆5585億 | +0.19% | 15.11 | 1.44 |
| 07/17 | 3,925 | 4,022 | 3,918 | 4,015 | +3.04% | 894,200 | 1兆5554億 | -0.06% | 15.08 | 1.44 |
| 07/13 | 3,886 | 3,917 | 3,869 | 3,896 | +0.33% | 1,125,800 | 1兆5095億 | -2.96% | 14.64 | 1.39 |
| 07/12 | 3,869 | 3,913 | 3,858 | 3,883 | +0.36% | 1,190,400 | 1兆5045億 | -3.36% | 14.59 | 1.39 |
| 07/11 | 3,916 | 3,922 | 3,854 | 3,869 | -1.88% | 1,400,400 | 1兆4991億 | -3.78% | 14.53 | 1.38 |
| 07/10 | 3,991 | 3,995 | 3,943 | 3,943 | -0.59% | 986,600 | 1兆5277億 | -2.06% | 14.81 | 1.41 |
| 07/09 | 3,985 | 3,997 | 3,966 | 3,967 | -0.39% | 864,000 | 1兆5368億 | -1.43% | 14.9 | 1.42 |
| 07/06 | 3,988 | 3,999 | 3,959 | 3,982 | -0.26% | 998,600 | 1兆5429億 | -1.02% | 14.96 | 1.42 |
| 07/05 | 3,963 | 4,007 | 3,957 | 3,993 | +0.1% | 964,800 | 1兆5469億 | -0.68% | 15 | 1.43 |
| 07/04 | 3,957 | 4,019 | 3,957 | 3,989 | +0.8% | 1,510,200 | 1兆5454億 | -0.71% | 14.98 | 1.43 |
| 07/03 | 3,951 | 3,960 | 3,913 | 3,957 | +0.39% | 1,568,400 | 1兆5332億 | -1.4% | 14.87 | 1.41 |
| 07/02 | 4,057 | 4,057 | 3,936 | 3,942 | -3.44% | 1,125,800 | 1兆5272億 | -1.78% | 14.81 | 1.41 |
| 06/29 | 4,095 | 4,098 | 4,043 | 4,082 | +0.11% | 1,146,800 | 1兆5816億 | +1.69% | 15.33 | 1.46 |
| 06/28 | 4,118 | 4,118 | 4,057 | 4,078 | -1.22% | 1,112,400 | 1兆5799億 | +1.71% | 15.32 | 1.46 |
| 06/27 | 4,134 | 4,144 | 4,096 | 4,128 | +0.51% | 1,581,000 | 1兆5994億 | +3.17% | 15.51 | 1.48 |
| 06/26 | 4,060 | 4,113 | 4,047 | 4,107 | +2.13% | 1,671,400 | 1兆5913億 | +2.85% | 15.43 | 1.47 |
| 06/25 | 4,084 | 4,085 | 4,017 | 4,022 | -1.39% | 982,400 | 1兆5582億 | +0.89% | 15.11 | 1.44 |
| 06/22 | 4,044 | 4,086 | 4,042 | 4,078 | +0.68% | 876,400 | 1兆5801億 | +2.41% | 15.32 | 1.46 |
| 06/21 | 4,056 | 4,074 | 4,034 | 4,051 | 0% | 1,123,400 | 1兆5694億 | +1.85% | 15.22 | 1.45 |
| 06/20 | 4,003 | 4,055 | 4,003 | 4,051 | +1.05% | 1,002,800 | 1兆5694億 | +1.98% | 15.22 | 1.45 |
| 06/19 | 4,053 | 4,053 | 3,998 | 4,009 | -1.3% | 1,166,400 | 1兆5531億 | +1.05% | 15.06 | 1.43 |
| 06/18 | 4,098 | 4,100 | 4,032 | 4,062 | -0.96% | 1,251,000 | 1兆5737億 | +2.38% | 15.26 | 1.45 |
| 06/15 | 4,090 | 4,115 | 4,076 | 4,101 | +0.97% | 1,507,000 | 1兆5890億 | +3.46% | 15.41 | 1.47 |
| 06/14 | 4,079 | 4,100 | 4,041 | 4,062 | -0.87% | 1,008,600 | 1兆5737億 | +2.54% | 15.26 | 1.45 |
| 06/13 | 4,080 | 4,124 | 4,066 | 4,097 | +0.82% | 1,484,400 | 1兆5874億 | +3.51% | 15.39 | 1.46 |
| 06/12 | 4,000 | 4,073 | 3,988 | 4,064 | +2.64% | 1,482,000 | 1兆5744億 | +2.77% | 15.27 | 1.45 |
| 06/11 | 3,979 | 3,985 | 3,955 | 3,959 | -0.42% | 704,400 | 1兆5339億 | +0.15% | 14.87 | 1.42 |
| 06/08 | 3,967 | 4,006 | 3,966 | 3,976 | +0.08% | 1,212,400 | 1兆5403億 | +0.49% | 14.93 | 1.42 |
| 06/07 | 3,975 | 3,980 | 3,953 | 3,973 | -0.01% | 780,000 | 1兆5392億 | +0.37% | 14.92 | 1.42 |
| 06/06 | 3,903 | 3,974 | 3,897 | 3,973 | +1.68% | 1,090,800 | 1兆5394億 | +0.23% | 14.93 | 1.42 |
| 06/05 | 3,924 | 3,938 | 3,899 | 3,908 | -0.6% | 883,000 | 1兆5140億 | -1.33% | 14.68 | 1.4 |
| 06/04 | 3,932 | 3,959 | 3,926 | 3,931 | +0.58% | 899,600 | 1兆5231億 | -0.63% | 14.77 | 1.41 |
| 06/01 | 3,898 | 3,943 | 3,878 | 3,909 | -0.14% | 811,000 | 1兆5144億 | -1.08% | 14.68 | 1.4 |
| 05/31 | 3,881 | 3,935 | 3,871 | 3,914 | +0.36% | 1,974,600 | 1兆5165億 | -0.79% | 14.7 | 1.4 |
| 05/30 | 3,896 | 3,926 | 3,886 | 3,900 | -1.43% | 948,000 | 1兆5111億 | -1.02% | 14.65 | 1.39 |
| 05/29 | 3,940 | 3,959 | 3,934 | 3,957 | +0.11% | 741,000 | 1兆5330億 | +0.55% | 14.86 | 1.41 |
| 05/28 | 3,970 | 3,973 | 3,935 | 3,952 | -0.63% | 675,600 | 1兆5312億 | +0.61% | 14.85 | 1.41 |
| 05/25 | 3,882 | 3,982 | 3,881 | 3,977 | +2.46% | 1,383,000 | 1兆5409億 | +1.45% | 14.94 | 1.42 |
| 05/24 | 3,910 | 3,927 | 3,878 | 3,882 | -0.86% | 1,091,400 | 1兆5039億 | -0.78% | 14.58 | 1.39 |
| 05/23 | 3,915 | 3,928 | 3,900 | 3,915 | -0.75% | 1,042,600 | 1兆5169億 | +0.23% | 14.71 | 1.4 |
| 05/22 | 3,925 | 3,946 | 3,907 | 3,945 | +0.88% | 852,200 | 1兆5283億 | +1.14% | 14.82 | 1.41 |
| 05/21 | 3,922 | 3,942 | 3,897 | 3,910 | -0.85% | 1,659,400 | 1兆5150億 | +0.49% | 14.69 | 1.4 |
| 05/18 | 3,943 | 3,956 | 3,920 | 3,944 | +0.33% | 1,110,600 | 1兆5279億 | +1.53% | 14.81 | 1.41 |
| 05/17 | 3,949 | 3,958 | 3,907 | 3,931 | -0.22% | 1,017,000 | 1兆5229億 | +1.35% | 14.77 | 1.41 |
| 05/16 | 3,965 | 3,990 | 3,938 | 3,939 | -1.36% | 1,298,200 | 1兆5262億 | +1.7% | 14.8 | 1.41 |
| 05/15 | 3,991 | 4,010 | 3,986 | 3,994 | -0.26% | 1,120,000 | 1兆5473億 | +3.27% | 15 | 1.43 |
| 05/14 | 3,999 | 4,014 | 3,988 | 4,004 | -0.05% | 647,200 | 1兆5514億 | +3.76% | 15.04 | 1.43 |
| 05/11 | 4,009 | 4,025 | 3,993 | 4,006 | +0.01% | 734,600 | 1兆5522億 | +4.11% | 15.05 | 1.43 |
| 05/10 | 4,001 | 4,010 | 3,965 | 4,006 | +0.34% | 814,000 | 1兆5520億 | +4.45% | 15.05 | 1.43 |
| 05/09 | 4,011 | 4,040 | 3,981 | 3,992 | -1.05% | 1,328,200 | 1兆5467億 | +4.45% | 15 | 1.43 |
| 05/08 | 4,050 | 4,089 | 4,022 | 4,035 | +0.06% | 1,367,000 | 1兆5632億 | +5.86% | 15.16 | 1.44 |
| 05/07 | 4,022 | 4,056 | 4,012 | 4,032 | +0.29% | 1,433,800 | 1兆5622億 | +6.13% | 15.15 | 1.44 |
| 05/02 | 4,115 | 4,120 | 3,999 | 4,021 | -2.6% | 1,783,000 | 1兆5578億 | +6.14% | 15.1 | 1.44 |
| 05/01 | 4,045 | 4,129 | 3,993 | 4,128 | +6.53% | 4,175,400 | 1兆5994億 | +9.26% | 15.51 | 1.48 |
| 04/27 | 3,825 | 3,876 | 3,825 | 3,875 | +1.87% | 1,480,400 | 1兆5014億 | +3.11% | 14.56 | 1.39 |
| 04/26 | 3,810 | 3,815 | 3,774 | 3,804 | +0.09% | 1,233,200 | 1兆4739億 | +1.49% | 14.29 | 1.36 |
| 04/25 | 3,774 | 3,829 | 3,770 | 3,801 | +0.78% | 1,091,600 | 1兆4725億 | +1.54% | 14.28 | 1.36 |
| 04/24 | 3,776 | 3,788 | 3,738 | 3,771 | -0.16% | 1,470,200 | 1兆4611億 | +0.86% | 14.17 | 1.35 |
| 04/23 | 3,791 | 3,809 | 3,771 | 3,777 | -0.45% | 572,400 | 1兆4634億 | +1.12% | 14.19 | 1.35 |
| 04/20 | 3,791 | 3,820 | 3,782 | 3,794 | +0.34% | 859,800 | 1兆4700億 | +1.63% | 14.25 | 1.36 |
| 04/19 | 3,780 | 3,819 | 3,770 | 3,781 | +0.8% | 1,083,600 | 1兆4650億 | +1.39% | 14.2 | 1.35 |
| 04/18 | 3,732 | 3,764 | 3,723 | 3,751 | -0.12% | 1,414,800 | 1兆4533億 | +0.67% | 14.09 | 1.34 |
| 04/17 | 3,769 | 3,785 | 3,752 | 3,756 | +0.03% | 1,196,400 | 1兆4551億 | +0.79% | 14.11 | 1.34 |
| 04/16 | 3,736 | 3,759 | 3,723 | 3,755 | +0.29% | 1,513,400 | 1兆4547億 | +0.85% | 14.1 | 1.34 |
| 04/13 | 3,760 | 3,767 | 3,730 | 3,744 | +0.24% | 628,800 | 1兆4504億 | +0.63% | 14.06 | 1.34 |
| 04/12 | 3,717 | 3,744 | 3,700 | 3,735 | +0.19% | 909,800 | 1兆4470億 | +0.5% | 14.03 | 1.34 |
| 04/11 | 3,764 | 3,764 | 3,722 | 3,728 | -1.49% | 913,000 | 1兆4442億 | +0.36% | 14 | 1.33 |
| 04/10 | 3,792 | 3,809 | 3,775 | 3,784 | -0.76% | 1,047,200 | 1兆4661億 | +1.94% | 14.22 | 1.35 |
| 04/09 | 3,788 | 3,831 | 3,778 | 3,813 | +0.58% | 877,000 | 1兆4774億 | +2.89% | 14.32 | 1.36 |
| 04/06 | 3,789 | 3,814 | 3,776 | 3,791 | 0% | 1,461,400 | 1兆4688億 | +2.51% | 14.24 | 1.36 |
| 04/05 | 3,750 | 3,812 | 3,744 | 3,791 | +1.77% | 1,625,000 | 1兆4688億 | +2.63% | 14.24 | 1.36 |
| 04/04 | 3,701 | 3,738 | 3,663 | 3,725 | +0.65% | 1,376,800 | 1兆4433億 | +0.92% | 13.99 | 1.33 |
| 04/03 | 3,650 | 3,718 | 3,645 | 3,701 | +0.64% | 1,148,400 | 1兆4340億 | +0.24% | 13.9 | 1.32 |
| 04/02 | 3,718 | 3,736 | 3,678 | 3,678 | -1.02% | 742,800 | 1兆4249億 | -0.42% | 13.82 | 1.31 |
| 03/30 | 3,745 | 3,749 | 3,696 | 3,716 | -0.59% | 1,048,000 | 1兆4396億 | +0.55% | 12.98 | 1.4 |
| 03/29 | 3,762 | 3,773 | 3,690 | 3,738 | -0.52% | 1,818,000 | 1兆4481億 | +1.18% | 13.06 | 1.41 |
| 03/28 | 3,698 | 3,759 | 3,639 | 3,757 | -0.28% | 2,556,600 | 1兆4557億 | +1.68% | 13.12 | 1.42 |
| 03/27 | 3,645 | 3,771 | 3,634 | 3,768 | +4.05% | 4,634,800 | 1兆4597億 | +1.91% | 13.16 | 1.42 |
| 03/26 | 3,601 | 3,622 | 3,576 | 3,621 | -0.26% | 2,559,000 | 1兆4030億 | -2.11% | 12.65 | 1.37 |
| 03/23 | 3,602 | 3,639 | 3,582 | 3,631 | -1.17% | 2,138,400 | 1兆4067億 | -2.01% | 12.68 | 1.37 |
| 03/22 | 3,649 | 3,683 | 3,643 | 3,674 | -0.8% | 1,816,800 | 1兆4233億 | -1.01% | 12.83 | 1.39 |
| 03/20 | 3,680 | 3,708 | 3,643 | 3,703 | +0.64% | 1,422,000 | 1兆4348億 | -0.4% | 12.94 | 1.4 |
| 03/19 | 3,707 | 3,715 | 3,666 | 3,680 | -0.76% | 747,600 | 1兆4256億 | -1.19% | 12.85 | 1.39 |
| 03/16 | 3,685 | 3,719 | 3,669 | 3,708 | +0.26% | 1,852,600 | 1兆4365億 | -0.71% | 12.95 | 1.4 |
| 03/15 | 3,692 | 3,705 | 3,663 | 3,698 | -0.55% | 1,249,800 | 1兆4328億 | -1.2% | 12.92 | 1.4 |
| 03/14 | 3,707 | 3,733 | 3,706 | 3,719 | -0.53% | 1,018,200 | 1兆4408億 | -0.97% | 12.99 | 1.41 |
| 03/13 | 3,694 | 3,740 | 3,685 | 3,739 | +1.12% | 1,138,800 | 1兆4485億 | -0.65% | 13.06 | 1.41 |
| 03/12 | 3,713 | 3,725 | 3,686 | 3,697 | +1.09% | 770,400 | 1兆4324億 | -2.04% | 12.92 | 1.4 |
| 03/09 | 3,677 | 3,710 | 3,645 | 3,657 | +0.27% | 1,471,600 | 1兆4169億 | -3.46% | 12.78 | 1.38 |
| 03/08 | 3,696 | 3,704 | 3,637 | 3,647 | -0.91% | 1,102,200 | 1兆4131億 | -4.13% | 12.74 | 1.38 |
| 03/07 | 3,663 | 3,694 | 3,655 | 3,681 | +0.07% | 1,502,000 | 1兆4260億 | -3.7% | 12.86 | 1.39 |
| 03/06 | 3,695 | 3,713 | 3,672 | 3,678 | +0.75% | 1,318,000 | 1兆4251億 | -4.24% | 12.85 | 1.39 |
| 03/05 | 3,616 | 3,655 | 3,602 | 3,651 | +1.33% | 1,440,000 | 1兆4144億 | -5.48% | 12.75 | 1.38 |
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。
