西日本旅客鉄道（9021）の株価チャート
2023/05/17～2023/10/06
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 | |||||||||
| 2023 | ||||||||||
| 10/06 | 2,938 | 2,943 | 2,901 | 2,904 | -0.85% | 3,149,000 | 1兆4169億 | -8.46% | 14.33 | 1.28 |
| 10/05 | 2,922 | 2,946 | 2,897 | 2,929 | +0.95% | 2,524,000 | 1兆4291億 | -7.97% | 14.45 | 1.29 |
| 10/04 | 2,945 | 2,964 | 2,901 | 2,901 | -2.26% | 3,629,000 | 1兆4156億 | -9% | 14.32 | 1.28 |
| 10/03 | 3,046 | 3,050 | 2,962 | 2,968 | -2.91% | 3,209,600 | 1兆4483億 | -7.08% | 14.65 | 1.31 |
| 10/02 | 3,101 | 3,124 | 3,053 | 3,057 | -1.15% | 2,448,600 | 1兆4918億 | -4.35% | 15.09 | 1.34 |
| 09/29 | 3,141 | 3,155 | 3,069 | 3,093 | -1.72% | 3,784,000 | 1兆5091億 | -3.21% | 15.26 | 1.36 |
| 09/28 | 3,220 | 3,220 | 3,142 | 3,147 | -3.51% | 3,478,400 | 1兆5355億 | -1.46% | 15.53 | 1.38 |
| 09/27 | 3,250 | 3,266 | 3,221 | 3,261 | -0.11% | 2,350,000 | 1兆5913億 | +2.26% | 16.09 | 1.43 |
| 09/26 | 3,263 | 3,284 | 3,241 | 3,265 | +0.31% | 1,368,800 | 1兆5930億 | +2.66% | 16.11 | 1.44 |
| 09/25 | 3,251 | 3,276 | 3,251 | 3,255 | +0.18% | 1,606,000 | 1兆5882億 | +2.63% | 16.06 | 1.43 |
| 09/22 | 3,250 | 3,268 | 3,231 | 3,249 | -0.32% | 1,276,000 | 1兆5852億 | +2.74% | 16.03 | 1.43 |
| 09/21 | 3,290 | 3,293 | 3,257 | 3,259 | -1.11% | 1,679,200 | 1兆5904億 | +3.3% | 16.08 | 1.43 |
| 09/20 | 3,290 | 3,305 | 3,268 | 3,296 | +0.32% | 1,689,400 | 1兆6082億 | +4.72% | 16.26 | 1.45 |
| 09/19 | 3,298 | 3,300 | 3,257 | 3,285 | -0.53% | 2,166,200 | 1兆6030億 | +4.65% | 16.21 | 1.45 |
| 09/15 | 3,285 | 3,315 | 3,260 | 3,303 | +1.04% | 3,071,200 | 1兆6116億 | +5.54% | 16.3 | 1.45 |
| 09/14 | 3,270 | 3,285 | 3,247 | 3,269 | +0.55% | 1,818,400 | 1兆5950億 | +4.76% | 16.13 | 1.44 |
| 09/13 | 3,208 | 3,256 | 3,201 | 3,251 | +1.93% | 1,969,000 | 1兆5862億 | +4.52% | 16.04 | 1.43 |
| 09/12 | 3,188 | 3,223 | 3,179 | 3,189 | +0.54% | 1,788,400 | 1兆5562億 | +2.9% | 15.74 | 1.4 |
| 09/11 | 3,222 | 3,231 | 3,166 | 3,172 | -0.72% | 2,100,800 | 1兆5479億 | +2.69% | 15.65 | 1.4 |
| 09/08 | 3,229 | 3,243 | 3,191 | 3,195 | -1.8% | 2,857,200 | 1兆5591億 | +3.77% | 15.77 | 1.41 |
| 09/07 | 3,225 | 3,259 | 3,217 | 3,254 | +1.5% | 4,266,800 | 1兆5877億 | +6.05% | 16.06 | 1.43 |
| 09/06 | 3,225 | 3,228 | 3,191 | 3,206 | -0.43% | 2,289,200 | 1兆5642億 | +4.89% | 15.82 | 1.41 |
| 09/05 | 3,195 | 3,225 | 3,187 | 3,220 | +0.74% | 2,361,800 | 1兆5711億 | +5.7% | 15.89 | 1.42 |
| 09/04 | 3,202 | 3,206 | 3,178 | 3,196 | +0.47% | 2,434,400 | 1兆5596億 | +5.34% | 15.77 | 1.41 |
| 09/01 | 3,121 | 3,187 | 3,120 | 3,181 | +0.92% | 2,987,200 | 1兆5523億 | +5.26% | 15.7 | 1.4 |
| 08/31 | 3,075 | 3,159 | 3,075 | 3,152 | +2.67% | 5,460,200 | 1兆5381億 | +4.72% | 15.56 | 1.39 |
| 08/30 | 3,046 | 3,079 | 3,043 | 3,070 | +0.31% | 2,002,800 | 1兆4981億 | +2.4% | 15.15 | 1.35 |
| 08/29 | 3,033 | 3,064 | 3,033 | 3,061 | +1.64% | 2,212,000 | 1兆4935億 | +2.36% | 15.1 | 1.35 |
| 08/28 | 3,030 | 3,037 | 2,983 | 3,011 | -0.81% | 2,643,800 | 1兆4693億 | +0.97% | 14.86 | 1.32 |
| 08/25 | 3,044 | 3,053 | 3,028 | 3,036 | -0.49% | 1,408,200 | 1兆4813億 | +2% | 14.98 | 1.34 |
| 08/24 | 3,048 | 3,067 | 3,043 | 3,051 | -0.1% | 1,379,200 | 1兆4886億 | +2.71% | 15.06 | 1.34 |
| 08/23 | 3,041 | 3,082 | 3,035 | 3,054 | +0.68% | 1,971,600 | 1兆4901億 | +3.05% | 15.07 | 1.34 |
| 08/22 | 3,039 | 3,049 | 3,022 | 3,033 | -0.38% | 1,132,400 | 1兆4801億 | +2.67% | 14.97 | 1.33 |
| 08/21 | 3,038 | 3,058 | 3,027 | 3,045 | +0.64% | 1,324,400 | 1兆4857億 | +3.31% | 15.03 | 1.34 |
| 08/18 | 3,037 | 3,047 | 3,016 | 3,025 | -1.18% | 1,594,600 | 1兆4762億 | +2.82% | 14.93 | 1.33 |
| 08/17 | 3,073 | 3,087 | 3,044 | 3,061 | -0.37% | 1,895,000 | 1兆4937億 | +4.19% | 15.11 | 1.35 |
| 08/16 | 3,056 | 3,085 | 3,043 | 3,073 | -0.18% | 2,212,800 | 1兆4993億 | +4.79% | 15.16 | 1.35 |
| 08/15 | 3,050 | 3,079 | 3,029 | 3,078 | +1.07% | 1,881,800 | 1兆5020億 | +5.19% | 15.19 | 1.35 |
| 08/14 | 3,082 | 3,100 | 3,042 | 3,046 | -1.18% | 2,578,800 | 1兆4862億 | +4.3% | 15.03 | 1.34 |
| 08/10 | 3,039 | 3,083 | 3,028 | 3,082 | +2.34% | 3,572,000 | 1兆5040億 | +5.73% | 15.21 | 1.36 |
| 08/09 | 2,989 | 3,046 | 2,973 | 3,012 | +0.8% | 3,056,800 | 1兆4696億 | +3.56% | 14.86 | 1.32 |
| 08/08 | 2,947 | 2,990 | 2,940 | 2,988 | +1.96% | 2,903,800 | 1兆4579億 | +2.77% | 14.74 | 1.31 |
| 08/07 | 2,918 | 2,935 | 2,896 | 2,930 | +0.39% | 1,350,000 | 1兆4298億 | +0.79% | 14.46 | 1.29 |
| 08/04 | 2,900 | 2,926 | 2,896 | 2,919 | +0.03% | 1,849,200 | 1兆4242億 | +0.29% | 14.4 | 1.28 |
| 08/03 | 2,938 | 2,954 | 2,915 | 2,918 | -1.5% | 2,779,000 | 1兆4237億 | +0.12% | 14.4 | 1.28 |
| 08/02 | 2,950 | 2,999 | 2,944 | 2,962 | +0.42% | 5,380,200 | 1兆4454億 | +1.47% | 14.62 | 1.3 |
| 08/01 | 2,929 | 2,950 | 2,918 | 2,950 | +0.96% | 2,521,000 | 1兆4393億 | +0.98% | 14.56 | 1.3 |
| 07/31 | 2,923 | 2,948 | 2,907 | 2,922 | +1.07% | 2,672,000 | 1兆4257億 | -0.05% | 14.42 | 1.29 |
| 07/28 | 2,862 | 2,900 | 2,852 | 2,891 | +0.24% | 2,620,000 | 1兆4105億 | -1.25% | 14.27 | 1.27 |
| 07/27 | 2,875 | 2,885 | 2,862 | 2,884 | +0.68% | 1,987,000 | 1兆4071億 | -1.69% | 14.23 | 1.27 |
| 07/26 | 2,860 | 2,867 | 2,833 | 2,864 | 0% | 2,600,400 | 1兆3976億 | -2.52% | 14.13 | 1.26 |
| 07/25 | 2,870 | 2,872 | 2,857 | 2,864 | +0.12% | 1,673,800 | 1兆3976億 | -2.65% | 14.13 | 1.26 |
| 07/24 | 2,863 | 2,878 | 2,856 | 2,861 | +0.16% | 1,912,600 | 1兆3959億 | -2.9% | 14.12 | 1.26 |
| 07/21 | 2,877 | 2,879 | 2,852 | 2,856 | -1.09% | 2,901,400 | 1兆3937億 | -3.22% | 14.1 | 1.26 |
| 07/20 | 2,888 | 2,900 | 2,874 | 2,888 | +0.5% | 2,248,200 | 1兆4091億 | -2.32% | 14.25 | 1.27 |
| 07/19 | 2,859 | 2,874 | 2,842 | 2,873 | +1.57% | 2,272,800 | 1兆4020億 | -2.97% | 14.18 | 1.26 |
| 07/18 | 2,860 | 2,872 | 2,825 | 2,829 | -1.43% | 2,678,600 | 1兆3803億 | -4.6% | 13.96 | 1.24 |
| 07/14 | 2,914 | 2,930 | 2,870 | 2,870 | -1.51% | 2,599,000 | 1兆4003億 | -3.45% | 14.16 | 1.26 |
| 07/13 | 2,920 | 2,920 | 2,891 | 2,914 | -0.38% | 2,191,200 | 1兆4217億 | -2.13% | 14.38 | 1.28 |
| 07/12 | 2,940 | 2,945 | 2,918 | 2,925 | +0.24% | 1,530,200 | 1兆4271億 | -1.86% | 14.43 | 1.29 |
| 07/11 | 2,925 | 2,938 | 2,909 | 2,918 | +0.15% | 1,727,600 | 1兆4237億 | -2.16% | 14.4 | 1.28 |
| 07/10 | 2,931 | 2,932 | 2,906 | 2,913 | -0.29% | 2,106,400 | 1兆4215億 | -2.38% | 14.38 | 1.28 |
| 07/07 | 2,925 | 2,956 | 2,906 | 2,922 | 0% | 2,161,400 | 1兆4257億 | -2.16% | 14.42 | 1.29 |
| 07/06 | 2,935 | 2,948 | 2,906 | 2,922 | +0.05% | 2,413,200 | 1兆4257億 | -2.16% | 14.42 | 1.29 |
| 07/05 | 2,965 | 2,969 | 2,919 | 2,920 | -1.75% | 3,627,800 | 1兆4249億 | -2.18% | 14.41 | 1.28 |
| 07/04 | 2,998 | 3,007 | 2,972 | 2,972 | -1.03% | 2,030,400 | 1兆4503億 | -0.44% | 14.67 | 1.31 |
| 07/03 | 3,005 | 3,017 | 2,997 | 3,003 | +0.27% | 1,878,600 | 1兆4654億 | +0.64% | 14.82 | 1.32 |
| 06/30 | 3,012 | 3,023 | 2,979 | 2,995 | -0.96% | 2,702,800 | 1兆4615億 | +0.4% | 14.78 | 1.32 |
| 06/29 | 3,039 | 3,064 | 3,015 | 3,024 | -0.36% | 1,876,800 | 1兆4757億 | +1.37% | 14.92 | 1.33 |
| 06/28 | 3,008 | 3,035 | 3,002 | 3,035 | +0.7% | 2,093,800 | 1兆4810億 | +1.88% | 14.98 | 1.34 |
| 06/27 | 3,015 | 3,028 | 2,996 | 3,014 | +0.65% | 1,741,400 | 1兆4708億 | +1.24% | 14.88 | 1.33 |
| 06/26 | 3,032 | 3,035 | 2,970 | 2,995 | -1.22% | 2,105,200 | 1兆4613億 | +0.55% | 14.78 | 1.32 |
| 06/23 | 3,026 | 3,058 | 3,012 | 3,032 | +0.2% | 2,302,400 | 1兆4793億 | +1.63% | 14.96 | 1.33 |
| 06/22 | 3,027 | 3,061 | 3,015 | 3,026 | +0.15% | 2,131,000 | 1兆4764億 | +1.42% | 14.93 | 1.33 |
| 06/21 | 2,956 | 3,023 | 2,956 | 3,021 | +2.2% | 2,695,000 | 1兆4742億 | +1.17% | 14.91 | 1.33 |
| 06/20 | 2,960 | 2,968 | 2,941 | 2,956 | -0.61% | 1,852,800 | 1兆4425億 | -1.2% | 14.59 | 1.3 |
| 06/19 | 2,994 | 2,994 | 2,956 | 2,974 | -0.08% | 1,675,200 | 1兆4513億 | -0.77% | 14.68 | 1.31 |
| 06/16 | 2,975 | 2,980 | 2,952 | 2,977 | -0.32% | 3,140,600 | 1兆4525億 | -0.82% | 14.69 | 1.31 |
| 06/15 | 3,003 | 3,017 | 2,986 | 2,986 | -0.76% | 2,123,200 | 1兆4571億 | -0.6% | 14.74 | 1.31 |
| 06/14 | 2,987 | 3,016 | 2,980 | 3,009 | +0.91% | 1,960,400 | 1兆4684億 | +0.1% | 14.85 | 1.32 |
| 06/13 | 2,993 | 3,017 | 2,976 | 2,982 | -0.52% | 2,431,600 | 1兆4552億 | -0.8% | 14.72 | 1.31 |
| 06/12 | 2,982 | 3,000 | 2,965 | 2,998 | +0.13% | 1,987,800 | 1兆4627億 | -0.32% | 14.79 | 1.32 |
| 06/09 | 2,984 | 3,000 | 2,968 | 2,994 | 0% | 2,531,200 | 1兆4608億 | -0.48% | 14.77 | 1.32 |
| 06/08 | 2,981 | 3,026 | 2,977 | 2,994 | +1.01% | 2,551,200 | 1兆4608億 | -0.45% | 14.77 | 1.32 |
| 06/07 | 2,980 | 3,000 | 2,945 | 2,964 | -0.5% | 3,346,000 | 1兆4461億 | -1.45% | 14.63 | 1.3 |
| 06/06 | 2,950 | 2,981 | 2,930 | 2,979 | +0.98% | 2,131,000 | 1兆4535億 | -0.91% | 14.7 | 1.31 |
| 06/05 | 2,946 | 2,950 | 2,928 | 2,950 | +0.87% | 1,993,800 | 1兆4393億 | -1.81% | 14.56 | 1.3 |
| 06/02 | 2,910 | 2,925 | 2,896 | 2,924 | +0.48% | 1,892,600 | 1兆4269億 | -2.7% | 14.43 | 1.29 |
| 06/01 | 2,921 | 2,946 | 2,901 | 2,910 | -0.36% | 2,129,600 | 1兆4200億 | -3.23% | 14.36 | 1.28 |
| 05/31 | 2,925 | 2,936 | 2,899 | 2,921 | -0.97% | 5,194,000 | 1兆4252億 | -2.97% | 14.41 | 1.28 |
| 05/30 | 2,974 | 2,978 | 2,919 | 2,949 | -1.04% | 2,180,800 | 1兆4391億 | -1.99% | 14.55 | 1.3 |
| 05/29 | 2,999 | 3,003 | 2,974 | 2,980 | -0.38% | 1,689,200 | 1兆4542億 | -0.9% | 14.71 | 1.31 |
| 05/26 | 2,949 | 3,005 | 2,943 | 2,992 | +2.17% | 2,657,000 | 1兆4598億 | -0.45% | 14.76 | 1.32 |
| 05/25 | 2,950 | 2,979 | 2,927 | 2,928 | -1.4% | 2,862,400 | 1兆4288億 | -2.43% | 14.45 | 1.29 |
| 05/24 | 3,049 | 3,051 | 2,968 | 2,970 | -2.66% | 3,815,000 | 1兆4491億 | -0.95% | 14.66 | 1.31 |
| 05/23 | 3,100 | 3,104 | 3,031 | 3,051 | -1.94% | 3,626,400 | 1兆4886億 | +1.96% | 15.06 | 1.34 |
| 05/22 | 3,043 | 3,114 | 3,041 | 3,111 | +2.44% | 2,719,000 | 1兆5181億 | +4.29% | 15.35 | 1.37 |
| 05/19 | 3,096 | 3,103 | 3,029 | 3,037 | -2.24% | 3,821,000 | 1兆4820億 | +2.19% | 14.99 | 1.34 |
| 05/18 | 3,171 | 3,175 | 3,102 | 3,107 | -1.62% | 4,574,000 | 1兆5159億 | +4.88% | 15.33 | 1.37 |
| 05/17 | 3,095 | 3,158 | 3,090 | 3,158 | +2% | 3,318,200 | 1兆5408億 | +7.03% | 15.58 | 1.39 |
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。
