西日本旅客鉄道（9021）の株価チャート
2018/08/01～2018/12/25
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 | ||||||||||
| 12/25 | 3,743 | 3,747 | 3,607 | 3,651 | -2.76% | 1,350,000 | 1兆4054億 | -6.72% | 13.61 | 1.3 |
| 12/21 | 3,859 | 3,877 | 3,738 | 3,755 | -2.42% | 1,669,400 | 1兆4453億 | -4.42% | 13.99 | 1.33 |
| 12/20 | 3,935 | 3,953 | 3,839 | 3,848 | -2.29% | 1,102,800 | 1兆4811億 | -2.25% | 14.34 | 1.36 |
| 12/19 | 3,969 | 3,979 | 3,919 | 3,938 | +0.06% | 941,600 | 1兆5157億 | -0.01% | 14.67 | 1.4 |
| 12/18 | 3,980 | 3,999 | 3,935 | 3,935 | -1.44% | 1,372,800 | 1兆5148億 | -0.03% | 14.67 | 1.4 |
| 12/17 | 3,924 | 3,998 | 3,924 | 3,993 | +2.61% | 1,370,400 | 1兆5369億 | +1.44% | 14.88 | 1.42 |
| 12/14 | 3,860 | 3,918 | 3,856 | 3,891 | +0.1% | 1,568,800 | 1兆4978億 | -1.07% | 14.5 | 1.38 |
| 12/13 | 3,904 | 3,920 | 3,881 | 3,887 | -0.01% | 941,800 | 1兆4963億 | -1.09% | 14.49 | 1.38 |
| 12/12 | 3,879 | 3,899 | 3,844 | 3,888 | +0.57% | 1,673,600 | 1兆4965億 | -0.98% | 14.49 | 1.38 |
| 12/11 | 3,858 | 3,874 | 3,828 | 3,866 | +0.18% | 1,307,200 | 1兆4880億 | -1.42% | 14.41 | 1.37 |
| 12/10 | 3,861 | 3,885 | 3,829 | 3,859 | -1.13% | 1,161,200 | 1兆4853億 | -1.44% | 14.38 | 1.37 |
| 12/07 | 3,867 | 3,904 | 3,836 | 3,903 | +1.69% | 1,159,200 | 1兆5023億 | -0.19% | 14.54 | 1.38 |
| 12/06 | 3,870 | 3,898 | 3,820 | 3,838 | -1.58% | 1,289,200 | 1兆4772億 | -1.73% | 14.3 | 1.36 |
| 12/05 | 3,869 | 3,917 | 3,852 | 3,899 | -0.12% | 999,000 | 1兆5009億 | -0.1% | 14.53 | 1.38 |
| 12/04 | 3,962 | 3,981 | 3,901 | 3,904 | -2.03% | 1,148,200 | 1兆5027億 | +0.12% | 14.55 | 1.38 |
| 12/03 | 3,984 | 4,010 | 3,965 | 3,985 | +0.76% | 1,065,200 | 1兆5338億 | +2.38% | 14.85 | 1.41 |
| 11/30 | 3,934 | 3,975 | 3,910 | 3,955 | +0.48% | 2,649,200 | 1兆5223億 | +1.97% | 14.74 | 1.4 |
| 11/29 | 3,972 | 3,975 | 3,936 | 3,936 | +0.24% | 1,079,200 | 1兆5150億 | +1.8% | 14.67 | 1.4 |
| 11/28 | 3,992 | 3,992 | 3,906 | 3,926 | -2.01% | 1,391,400 | 1兆5113億 | +1.79% | 14.63 | 1.39 |
| 11/27 | 4,019 | 4,042 | 3,992 | 4,007 | -0.17% | 972,800 | 1兆5423億 | +4.12% | 14.93 | 1.42 |
| 11/26 | 4,035 | 4,072 | 3,996 | 4,014 | -0.14% | 1,039,400 | 1兆5450億 | +4.52% | 14.96 | 1.42 |
| 11/22 | 3,994 | 4,023 | 3,961 | 4,019 | +1.37% | 881,600 | 1兆5471億 | +4.93% | 14.98 | 1.43 |
| 11/21 | 3,975 | 4,005 | 3,942 | 3,965 | -1.58% | 1,210,200 | 1兆5261億 | +3.73% | 14.78 | 1.41 |
| 11/20 | 3,959 | 4,031 | 3,952 | 4,028 | +1.4% | 1,159,000 | 1兆5506億 | +5.58% | 15.01 | 1.43 |
| 11/19 | 3,971 | 3,985 | 3,940 | 3,973 | -0.54% | 866,400 | 1兆5292億 | +4.48% | 14.8 | 1.41 |
| 11/16 | 3,945 | 3,998 | 3,940 | 3,994 | +1.25% | 1,279,600 | 1兆5375億 | +5.33% | 14.89 | 1.42 |
| 11/15 | 3,904 | 3,945 | 3,880 | 3,945 | +0.91% | 1,052,400 | 1兆5184億 | +4.24% | 14.7 | 1.4 |
| 11/14 | 3,888 | 3,929 | 3,880 | 3,909 | +0.59% | 819,000 | 1兆5048億 | +3.39% | 14.57 | 1.39 |
| 11/13 | 3,900 | 3,914 | 3,850 | 3,886 | -1.45% | 1,039,000 | 1兆4959億 | +2.78% | 14.48 | 1.38 |
| 11/12 | 3,879 | 3,944 | 3,879 | 3,943 | +0.96% | 957,800 | 1兆5179億 | +4.31% | 14.7 | 1.4 |
| 11/09 | 3,854 | 3,906 | 3,854 | 3,906 | +1.86% | 1,288,800 | 1兆5034億 | +3.37% | 14.56 | 1.39 |
| 11/08 | 3,817 | 3,845 | 3,795 | 3,834 | +1.72% | 901,000 | 1兆4759億 | +1.56% | 14.29 | 1.36 |
| 11/07 | 3,792 | 3,831 | 3,752 | 3,769 | -0.25% | 1,071,200 | 1兆4509億 | -0.26% | 14.05 | 1.34 |
| 11/06 | 3,720 | 3,791 | 3,720 | 3,779 | +1.79% | 894,000 | 1兆4545億 | -0.17% | 14.08 | 1.34 |
| 11/05 | 3,699 | 3,734 | 3,686 | 3,712 | -0.42% | 920,400 | 1兆4289億 | -2.03% | 13.83 | 1.32 |
| 11/02 | 3,763 | 3,771 | 3,692 | 3,728 | -1.02% | 1,290,000 | 1兆4349億 | -1.88% | 13.89 | 1.32 |
| 11/01 | 3,796 | 3,834 | 3,763 | 3,766 | -0.59% | 1,049,000 | 1兆4497億 | -1.08% | 14.04 | 1.34 |
| 10/31 | 3,750 | 3,797 | 3,725 | 3,789 | -0.3% | 2,027,600 | 1兆4584億 | -0.69% | 14.12 | 1.34 |
| 10/30 | 3,780 | 3,895 | 3,758 | 3,800 | +1.96% | 2,561,600 | 1兆4628億 | -0.6% | 14.16 | 1.35 |
| 10/29 | 3,660 | 3,734 | 3,651 | 3,727 | +1.98% | 1,372,800 | 1兆4347億 | -2.64% | 13.89 | 1.32 |
| 10/26 | 3,661 | 3,678 | 3,626 | 3,655 | +0.34% | 1,323,800 | 1兆4068億 | -4.71% | 13.62 | 1.3 |
| 10/25 | 3,660 | 3,679 | 3,636 | 3,642 | -1.91% | 1,115,000 | 1兆4020億 | -5.28% | 13.57 | 1.29 |
| 10/24 | 3,696 | 3,736 | 3,679 | 3,713 | +0.47% | 886,000 | 1兆4293億 | -3.68% | 13.84 | 1.32 |
| 10/23 | 3,794 | 3,794 | 3,694 | 3,696 | -2.94% | 880,600 | 1兆4226億 | -4.19% | 13.77 | 1.31 |
| 10/22 | 3,782 | 3,814 | 3,769 | 3,808 | +0.7% | 742,000 | 1兆4657億 | -1.39% | 14.19 | 1.35 |
| 10/19 | 3,800 | 3,828 | 3,752 | 3,781 | -0.84% | 1,360,400 | 1兆4555億 | -2.02% | 14.09 | 1.34 |
| 10/18 | 3,791 | 3,823 | 3,782 | 3,813 | +0.93% | 866,600 | 1兆4678億 | -1.14% | 14.21 | 1.35 |
| 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 |
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。
