西日本旅客鉄道（9021）の株価チャート
2018/05/25～2018/10/17
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 | ||||||||||
| 10/17 | 3,741 | 3,788 | 3,722 | 3,778 | +1.65% | 785,400 | 1兆4543億 | -1.92% | 14.08 | 1.34 |
| 10/16 | 3,718 | 3,734 | 3,679 | 3,717 | -0.25% | 1,047,200 | 1兆4307億 | -3.44% | 13.85 | 1.32 |
| 10/15 | 3,755 | 3,777 | 3,723 | 3,726 | -1.3% | 1,068,200 | 1兆4343億 | -3.15% | 13.89 | 1.32 |
| 10/12 | 3,840 | 3,858 | 3,752 | 3,775 | -2.51% | 1,601,400 | 1兆4532億 | -1.85% | 14.07 | 1.34 |
| 10/11 | 3,850 | 3,885 | 3,840 | 3,872 | -0.97% | 1,899,200 | 1兆4905億 | +0.73% | 14.43 | 1.37 |
| 10/10 | 3,888 | 3,929 | 3,885 | 3,910 | +1.05% | 1,040,800 | 1兆5052億 | +1.88% | 14.57 | 1.39 |
| 10/09 | 3,860 | 3,897 | 3,851 | 3,870 | -0.23% | 1,033,600 | 1兆4896億 | +1% | 14.42 | 1.37 |
| 10/05 | 3,838 | 3,900 | 3,838 | 3,879 | +0.87% | 1,176,000 | 1兆4930億 | +1.43% | 14.45 | 1.38 |
| 10/04 | 3,943 | 3,953 | 3,840 | 3,845 | -1.99% | 2,210,400 | 1兆4801億 | +0.68% | 14.33 | 1.36 |
| 10/03 | 3,933 | 3,959 | 3,919 | 3,923 | -0.05% | 974,000 | 1兆5102億 | +2.83% | 14.62 | 1.39 |
| 10/02 | 3,898 | 3,943 | 3,886 | 3,925 | +1.03% | 858,800 | 1兆5109億 | +3.05% | 14.63 | 1.39 |
| 10/01 | 3,942 | 3,943 | 3,885 | 3,885 | -1.91% | 1,003,200 | 1兆4955億 | +2.21% | 14.48 | 1.38 |
| 09/28 | 3,957 | 4,008 | 3,931 | 3,961 | +0.65% | 1,358,800 | 1兆5246億 | +4.39% | 14.76 | 1.4 |
| 09/27 | 3,960 | 3,978 | 3,935 | 3,935 | -0.57% | 931,400 | 1兆5148億 | +3.99% | 14.67 | 1.4 |
| 09/26 | 3,926 | 3,962 | 3,916 | 3,958 | -0.79% | 1,151,200 | 1兆5234億 | +4.81% | 14.75 | 1.4 |
| 09/25 | 3,915 | 3,989 | 3,907 | 3,989 | +1.88% | 1,535,000 | 1兆5356億 | +5.89% | 14.87 | 1.41 |
| 09/21 | 3,908 | 3,924 | 3,898 | 3,916 | +0.19% | 1,581,600 | 1兆5073億 | +4.19% | 14.59 | 1.39 |
| 09/20 | 3,928 | 3,928 | 3,888 | 3,908 | +0.04% | 868,800 | 1兆5044億 | +4.19% | 14.56 | 1.39 |
| 09/19 | 3,927 | 3,941 | 3,887 | 3,907 | +0.32% | 971,000 | 1兆5038億 | +4.23% | 14.56 | 1.39 |
| 09/18 | 3,720 | 3,915 | 3,706 | 3,894 | +3.92% | 1,712,800 | 1兆4990億 | +3.98% | 14.51 | 1.38 |
| 09/14 | 3,824 | 3,826 | 3,747 | 3,747 | -1.69% | 1,637,000 | 1兆4424億 | +0.24% | 13.96 | 1.33 |
| 09/13 | 3,785 | 3,823 | 3,773 | 3,812 | +1.3% | 758,800 | 1兆4672億 | +1.88% | 14.2 | 1.35 |
| 09/12 | 3,724 | 3,763 | 3,706 | 3,763 | +0.93% | 734,400 | 1兆4484億 | +0.55% | 14.02 | 1.33 |
| 09/11 | 3,709 | 3,729 | 3,704 | 3,728 | +1.1% | 613,000 | 1兆4351億 | -0.48% | 13.89 | 1.32 |
| 09/10 | 3,700 | 3,707 | 3,682 | 3,688 | -0.42% | 667,600 | 1兆4195億 | -1.69% | 13.74 | 1.31 |
| 09/07 | 3,657 | 3,708 | 3,655 | 3,703 | +1.33% | 782,400 | 1兆4255億 | -1.44% | 13.8 | 1.31 |
| 09/06 | 3,699 | 3,705 | 3,645 | 3,655 | -1.59% | 909,600 | 1兆4068億 | -2.88% | 13.62 | 1.3 |
| 09/05 | 3,709 | 3,730 | 3,673 | 3,714 | -0.13% | 870,000 | 1兆4295億 | -1.55% | 13.84 | 1.32 |
| 09/04 | 3,717 | 3,723 | 3,691 | 3,719 | -0.08% | 687,800 | 1兆4314億 | -1.63% | 13.86 | 1.32 |
| 09/03 | 3,714 | 3,731 | 3,703 | 3,722 | -0.17% | 602,200 | 1兆4326億 | -1.73% | 13.87 | 1.32 |
| 08/31 | 3,693 | 3,733 | 3,689 | 3,728 | +0.85% | 1,059,800 | 1兆4444億 | -1.74% | 14 | 1.33 |
| 08/30 | 3,747 | 3,747 | 3,696 | 3,697 | -1.43% | 1,307,400 | 1兆4322億 | -2.8% | 13.89 | 1.32 |
| 08/29 | 3,748 | 3,765 | 3,737 | 3,750 | -0.17% | 664,400 | 1兆4530億 | -1.6% | 14.09 | 1.34 |
| 08/28 | 3,776 | 3,780 | 3,745 | 3,757 | -0.16% | 640,000 | 1兆4555億 | -1.53% | 14.11 | 1.34 |
| 08/27 | 3,752 | 3,771 | 3,749 | 3,763 | +0.68% | 587,600 | 1兆4578億 | -1.51% | 14.13 | 1.35 |
| 08/24 | 3,735 | 3,754 | 3,720 | 3,737 | +0.82% | 494,200 | 1兆4479億 | -2.3% | 14.04 | 1.34 |
| 08/23 | 3,725 | 3,741 | 3,706 | 3,707 | -0.28% | 536,400 | 1兆4361億 | -3.28% | 13.92 | 1.33 |
| 08/22 | 3,725 | 3,742 | 3,713 | 3,717 | +0.03% | 515,200 | 1兆4402億 | -3.2% | 13.96 | 1.33 |
| 08/21 | 3,725 | 3,738 | 3,705 | 3,716 | -0.48% | 599,200 | 1兆4398億 | -3.53% | 13.96 | 1.33 |
| 08/20 | 3,745 | 3,761 | 3,724 | 3,734 | -0.92% | 610,000 | 1兆4468億 | -3.36% | 14.03 | 1.34 |
| 08/17 | 3,762 | 3,776 | 3,751 | 3,769 | +0.39% | 509,600 | 1兆4601億 | -2.65% | 14.16 | 1.35 |
| 08/16 | 3,793 | 3,802 | 3,746 | 3,754 | -1.79% | 1,066,400 | 1兆4545億 | -3.12% | 14.1 | 1.34 |
| 08/15 | 3,835 | 3,868 | 3,816 | 3,823 | -0.05% | 740,000 | 1兆4811億 | -1.48% | 14.36 | 1.37 |
| 08/14 | 3,750 | 3,830 | 3,750 | 3,825 | +2.38% | 880,600 | 1兆4818億 | -1.56% | 14.37 | 1.37 |
| 08/13 | 3,800 | 3,804 | 3,734 | 3,736 | -2.31% | 986,200 | 1兆4473億 | -3.97% | 14.03 | 1.34 |
| 08/10 | 3,844 | 3,848 | 3,805 | 3,824 | -0.23% | 928,600 | 1兆4816億 | -1.95% | 14.37 | 1.37 |
| 08/09 | 3,847 | 3,850 | 3,830 | 3,833 | -0.49% | 526,000 | 1兆4851億 | -1.89% | 14.4 | 1.37 |
| 08/08 | 3,870 | 3,898 | 3,852 | 3,852 | -0.44% | 815,600 | 1兆4925億 | -1.56% | 14.47 | 1.38 |
| 08/07 | 3,825 | 3,870 | 3,816 | 3,869 | +0.99% | 759,600 | 1兆4991億 | -1.23% | 14.53 | 1.38 |
| 08/06 | 3,850 | 3,882 | 3,827 | 3,831 | -0.29% | 470,400 | 1兆4843億 | -2.27% | 14.39 | 1.37 |
| 08/03 | 3,877 | 3,877 | 3,838 | 3,842 | -0.85% | 943,400 | 1兆4886億 | -2.24% | 14.43 | 1.37 |
| 08/02 | 3,920 | 3,936 | 3,872 | 3,875 | -1.08% | 1,008,200 | 1兆5014億 | -1.65% | 14.56 | 1.39 |
| 08/01 | 3,906 | 3,964 | 3,893 | 3,918 | +0.45% | 1,098,200 | 1兆5179億 | -0.82% | 14.72 | 1.4 |
| 07/31 | 3,909 | 3,943 | 3,885 | 3,900 | -0.06% | 1,285,400 | 1兆5111億 | -1.44% | 14.65 | 1.39 |
| 07/30 | 3,902 | 3,934 | 3,888 | 3,903 | -1% | 708,000 | 1兆5121億 | -1.5% | 14.66 | 1.4 |
| 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 |
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。
