西日本旅客鉄道（9021）の株価チャート
2023/12/06～2024/05/07
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 | ||||||||||
| 05/07 | 3,190 | 3,217 | 3,167 | 3,175 | -1% | 2,346,700 | 1兆5494億 | +3.56% | 13.11 | 1.29 |
| 05/02 | 3,268 | 3,274 | 3,181 | 3,207 | -1.32% | 3,659,400 | 1兆5650億 | +4.63% | 13.24 | 1.3 |
| 05/01 | 3,099 | 3,255 | 3,098 | 3,250 | +8.55% | 8,830,800 | 1兆5860億 | +5.97% | 13.42 | 1.32 |
| 04/30 | 2,998 | 3,002 | 2,948 | 2,994 | +1.01% | 3,114,000 | 1兆4610億 | -2.38% | 12.36 | 1.22 |
| 04/26 | 2,999 | 2,999 | 2,953 | 2,964 | -0.37% | 2,099,100 | 1兆4464億 | -3.73% | 12.24 | 1.21 |
| 04/25 | 3,000 | 3,005 | 2,975 | 2,975 | -1.36% | 1,869,500 | 1兆4518億 | -3.75% | 12.28 | 1.21 |
| 04/24 | 3,018 | 3,040 | 3,012 | 3,016 | -1.24% | 1,747,100 | 1兆4718億 | -2.77% | 12.45 | 1.23 |
| 04/23 | 3,054 | 3,062 | 3,035 | 3,054 | +0.03% | 1,317,900 | 1兆4903億 | -1.86% | 12.61 | 1.24 |
| 04/22 | 3,011 | 3,057 | 2,995 | 3,053 | +3.11% | 1,809,600 | 1兆4898億 | -2.08% | 12.6 | 1.24 |
| 04/19 | 3,018 | 3,022 | 2,948 | 2,961 | -1.89% | 2,237,900 | 1兆4449億 | -5.22% | 12.22 | 1.2 |
| 04/18 | 2,994 | 3,038 | 2,991 | 3,018 | +1.58% | 2,480,000 | 1兆4727億 | -3.64% | 12.46 | 1.23 |
| 04/17 | 3,075 | 3,075 | 2,971 | 2,971 | -3.44% | 3,227,900 | 1兆4498億 | -5.29% | 12.27 | 1.21 |
| 04/16 | 3,096 | 3,103 | 3,069 | 3,077 | -1.22% | 1,768,000 | 1兆5015億 | -2.07% | 12.7 | 1.25 |
| 04/15 | 3,070 | 3,115 | 3,053 | 3,115 | +0.84% | 1,400,400 | 1兆5201億 | -0.89% | 12.86 | 1.27 |
| 04/12 | 3,057 | 3,108 | 3,050 | 3,089 | +1.01% | 1,525,900 | 1兆5074億 | -1.69% | 12.75 | 1.26 |
| 04/11 | 3,041 | 3,069 | 3,018 | 3,058 | -0.1% | 1,750,400 | 1兆4923億 | -2.74% | 12.63 | 1.24 |
| 04/10 | 3,055 | 3,067 | 3,051 | 3,061 | -0.55% | 1,370,900 | 1兆4937億 | -2.67% | 12.64 | 1.25 |
| 04/09 | 3,079 | 3,098 | 3,063 | 3,078 | -0.23% | 1,319,900 | 1兆5020億 | -2.19% | 12.71 | 1.25 |
| 04/08 | 3,067 | 3,086 | 3,055 | 3,085 | +0.72% | 1,174,000 | 1兆5054億 | -2% | 12.74 | 1.25 |
| 04/05 | 3,042 | 3,071 | 3,026 | 3,063 | +0.43% | 1,457,900 | 1兆4947億 | -2.76% | 12.65 | 1.25 |
| 04/04 | 3,055 | 3,081 | 3,045 | 3,050 | -0.16% | 1,757,700 | 1兆4884億 | -3.24% | 12.59 | 1.24 |
| 04/03 | 3,060 | 3,077 | 3,037 | 3,055 | +0.2% | 1,934,800 | 1兆4908億 | -3.11% | 12.61 | 1.24 |
| 04/02 | 3,120 | 3,120 | 3,043 | 3,049 | -1.71% | 2,138,300 | 1兆4879億 | -3.36% | 12.59 | 1.24 |
| 04/01 | 3,143 | 3,159 | 3,093 | 3,102 | -1.12% | 1,708,800 | 1兆5137億 | -1.77% | 12.81 | 1.26 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/29 | 3,150 | 3,179 | 3,128 | 3,137 | -0.41% | 2,029,800 | 1兆5308億 | -0.66% | 14.94 | 1.33 |
| 03/28 | 3,239 | 3,240 | 3,150 | 3,150 | -3.37% | 2,501,800 | 1兆5372億 | -0.22% | 15.01 | 1.34 |
| 03/27 | 3,248 | 3,281 | 3,241 | 3,260 | +0.52% | 4,419,600 | 1兆5908億 | +3.33% | 16.09 | 1.43 |
| 03/26 | 3,275 | 3,275 | 3,222 | 3,243 | -1.11% | 2,490,800 | 1兆5825億 | +2.95% | 16.01 | 1.43 |
| 03/25 | 3,300 | 3,327 | 3,276 | 3,280 | +0.06% | 2,776,400 | 1兆6004億 | +4.31% | 16.19 | 1.44 |
| 03/22 | 3,270 | 3,291 | 3,259 | 3,278 | +0.64% | 2,044,600 | 1兆5994億 | +4.51% | 16.18 | 1.44 |
| 03/21 | 3,252 | 3,273 | 3,236 | 3,257 | -0.31% | 2,673,600 | 1兆5891億 | +4.07% | 16.07 | 1.43 |
| 03/19 | 3,200 | 3,267 | 3,192 | 3,267 | +2.24% | 2,659,200 | 1兆5940億 | +4.56% | 16.12 | 1.44 |
| 03/18 | 3,205 | 3,210 | 3,182 | 3,195 | -0.08% | 2,110,200 | 1兆5591億 | +2.4% | 15.77 | 1.41 |
| 03/15 | 3,173 | 3,198 | 3,159 | 3,198 | +0.74% | 2,277,800 | 1兆5603億 | +2.55% | 15.78 | 1.41 |
| 03/14 | 3,132 | 3,174 | 3,118 | 3,174 | +1.23% | 1,879,400 | 1兆5489億 | +1.76% | 15.66 | 1.4 |
| 03/13 | 3,112 | 3,159 | 3,100 | 3,136 | +1.36% | 2,391,400 | 1兆5301億 | +0.53% | 15.47 | 1.38 |
| 03/12 | 3,099 | 3,104 | 3,054 | 3,094 | -0.05% | 2,311,800 | 1兆5096億 | -0.88% | 15.27 | 1.36 |
| 03/11 | 3,108 | 3,131 | 3,074 | 3,095 | -0.43% | 2,235,200 | 1兆5103億 | -1.02% | 15.27 | 1.36 |
| 03/08 | 3,116 | 3,125 | 3,078 | 3,109 | -0.92% | 2,573,200 | 1兆5169億 | -0.69% | 15.34 | 1.37 |
| 03/07 | 3,098 | 3,138 | 3,098 | 3,138 | +1.62% | 2,889,600 | 1兆5311億 | +0.3% | 15.48 | 1.38 |
| 03/06 | 3,093 | 3,117 | 3,088 | 3,088 | -0.61% | 2,243,200 | 1兆5067億 | -1.2% | 15.24 | 1.36 |
| 03/05 | 3,083 | 3,116 | 3,068 | 3,107 | +0.39% | 1,784,800 | 1兆5159億 | -0.53% | 15.33 | 1.37 |
| 03/04 | 3,110 | 3,118 | 3,086 | 3,095 | -1.01% | 1,889,000 | 1兆5101億 | -0.82% | 15.27 | 1.36 |
| 03/01 | 3,115 | 3,130 | 3,103 | 3,126 | +0.34% | 1,511,800 | 1兆5254億 | +0.26% | 15.43 | 1.38 |
| 02/29 | 3,110 | 3,126 | 3,073 | 3,116 | +0.74% | 3,191,800 | 1兆5203億 | +0.05% | 15.38 | 1.37 |
| 02/28 | 3,083 | 3,104 | 3,069 | 3,093 | +0.15% | 1,768,000 | 1兆5091億 | -0.59% | 15.26 | 1.36 |
| 02/27 | 3,125 | 3,130 | 3,071 | 3,088 | -1.37% | 2,921,800 | 1兆5069億 | -0.74% | 15.24 | 1.36 |
| 02/26 | 3,109 | 3,147 | 3,102 | 3,131 | +0.85% | 2,076,800 | 1兆5279億 | +0.74% | 15.45 | 1.38 |
| 02/22 | 3,106 | 3,129 | 3,095 | 3,105 | -0.02% | 1,931,200 | 1兆5150億 | -0.02% | 15.32 | 1.37 |
| 02/21 | 3,118 | 3,127 | 3,093 | 3,105 | -0.08% | 1,577,800 | 1兆5152億 | 0% | 15.32 | 1.37 |
| 02/20 | 3,150 | 3,153 | 3,092 | 3,108 | -1.08% | 1,994,600 | 1兆5164億 | +0.11% | 15.34 | 1.37 |
| 02/19 | 3,109 | 3,142 | 3,098 | 3,142 | +1.65% | 1,177,200 | 1兆5330億 | +1.24% | 15.5 | 1.38 |
| 02/16 | 3,064 | 3,110 | 3,062 | 3,091 | +0.57% | 2,307,400 | 1兆5081億 | -0.31% | 15.25 | 1.36 |
| 02/15 | 3,085 | 3,089 | 3,056 | 3,073 | -0.63% | 1,845,600 | 1兆4996億 | -0.84% | 15.17 | 1.35 |
| 02/14 | 3,146 | 3,154 | 3,088 | 3,093 | -1.92% | 2,082,600 | 1兆5091億 | -0.18% | 15.26 | 1.36 |
| 02/13 | 3,155 | 3,162 | 3,128 | 3,153 | +0.25% | 1,814,000 | 1兆5386億 | +1.87% | 15.56 | 1.39 |
| 02/09 | 3,173 | 3,173 | 3,137 | 3,145 | -0.65% | 1,646,400 | 1兆5347億 | +1.78% | 15.52 | 1.38 |
| 02/08 | 3,180 | 3,183 | 3,134 | 3,166 | -1.31% | 2,485,400 | 1兆5447億 | +2.68% | 15.62 | 1.39 |
| 02/07 | 3,157 | 3,217 | 3,132 | 3,208 | +1.09% | 4,035,200 | 1兆5652億 | +4.34% | 15.83 | 1.41 |
| 02/06 | 3,201 | 3,226 | 3,170 | 3,173 | -0.84% | 2,726,600 | 1兆5484億 | +3.63% | 15.66 | 1.4 |
| 02/05 | 3,235 | 3,236 | 3,168 | 3,200 | -1.11% | 2,477,800 | 1兆5616億 | +4.85% | 15.79 | 1.41 |
| 02/02 | 3,186 | 3,248 | 3,164 | 3,236 | +2.47% | 3,503,400 | 1兆5791億 | +6.48% | 15.97 | 1.42 |
| 02/01 | 3,150 | 3,233 | 3,141 | 3,158 | +2.7% | 6,378,400 | 1兆5411億 | +4.4% | 15.59 | 1.39 |
| 01/31 | 3,035 | 3,075 | 3,027 | 3,075 | +0.95% | 2,345,600 | 1兆5006億 | +1.99% | 15.18 | 1.35 |
| 01/30 | 3,064 | 3,079 | 3,046 | 3,046 | -0.42% | 1,488,600 | 1兆4864億 | +1.3% | 15.03 | 1.34 |
| 01/29 | 3,031 | 3,059 | 3,029 | 3,059 | +1.43% | 1,636,800 | 1兆4928億 | +1.97% | 15.1 | 1.35 |
| 01/26 | 3,046 | 3,046 | 3,015 | 3,016 | -0.81% | 1,322,800 | 1兆4718億 | +0.73% | 14.89 | 1.33 |
| 01/25 | 3,025 | 3,047 | 3,014 | 3,041 | +0.43% | 1,389,400 | 1兆4837億 | +1.69% | 15.01 | 1.34 |
| 01/24 | 3,043 | 3,060 | 3,019 | 3,028 | -0.87% | 1,476,000 | 1兆4774億 | +1.36% | 14.94 | 1.33 |
| 01/23 | 3,080 | 3,081 | 3,046 | 3,054 | -0.86% | 1,842,800 | 1兆4903億 | +2.35% | 15.07 | 1.34 |
| 01/22 | 3,030 | 3,081 | 3,015 | 3,081 | +1.68% | 1,553,400 | 1兆5032億 | +3.34% | 15.2 | 1.36 |
| 01/19 | 3,055 | 3,064 | 3,013 | 3,030 | -0.23% | 2,082,200 | 1兆4784億 | +1.8% | 14.95 | 1.33 |
| 01/18 | 3,102 | 3,102 | 3,037 | 3,037 | -2.33% | 1,887,000 | 1兆4818億 | +2.14% | 14.99 | 1.34 |
| 01/17 | 3,115 | 3,144 | 3,101 | 3,109 | +0.58% | 2,333,400 | 1兆5172億 | +4.72% | 15.34 | 1.37 |
| 01/16 | 3,100 | 3,117 | 3,080 | 3,091 | +0.21% | 2,261,800 | 1兆5084億 | +4.32% | 15.26 | 1.36 |
| 01/15 | 3,089 | 3,100 | 3,066 | 3,085 | +0.54% | 2,322,200 | 1兆5052億 | +4.31% | 15.22 | 1.36 |
| 01/12 | 3,061 | 3,089 | 3,040 | 3,068 | +0.44% | 1,973,000 | 1兆4971億 | +4% | 15.14 | 1.35 |
| 01/11 | 3,058 | 3,060 | 3,029 | 3,055 | +0.48% | 2,733,600 | 1兆4906億 | +3.75% | 15.08 | 1.34 |
| 01/10 | 3,023 | 3,049 | 3,009 | 3,040 | +0.61% | 2,169,200 | 1兆4835億 | +3.47% | 15 | 1.34 |
| 01/09 | 3,022 | 3,037 | 2,999 | 3,022 | -0.08% | 2,159,600 | 1兆4745億 | +2.98% | 14.91 | 1.33 |
| 01/05 | 2,972 | 3,027 | 2,971 | 3,024 | +1.77% | 2,297,200 | 1兆4757億 | +3.28% | 14.92 | 1.33 |
| 01/04 | 2,928 | 2,974 | 2,899 | 2,972 | +1.05% | 1,761,600 | 1兆4501億 | +1.62% | 14.67 | 1.31 |
| 2023 | ||||||||||
| 12/29 | 2,923 | 2,953 | 2,920 | 2,941 | +0.84% | 1,585,400 | 1兆4349億 | +0.6% | 14.51 | 1.29 |
| 12/28 | 2,896 | 2,919 | 2,891 | 2,916 | +0.03% | 999,200 | 1兆4230億 | -0.24% | 14.39 | 1.28 |
| 12/27 | 2,880 | 2,916 | 2,871 | 2,915 | +1.27% | 1,857,400 | 1兆4225億 | -0.38% | 14.39 | 1.28 |
| 12/26 | 2,896 | 2,899 | 2,863 | 2,879 | -0.69% | 1,580,400 | 1兆4047億 | -1.72% | 14.21 | 1.27 |
| 12/25 | 2,903 | 2,906 | 2,889 | 2,899 | +0.14% | 709,400 | 1兆4144億 | -1.14% | 14.31 | 1.28 |
| 12/22 | 2,898 | 2,911 | 2,886 | 2,895 | +0.24% | 931,000 | 1兆4125億 | -1.38% | 14.29 | 1.27 |
| 12/21 | 2,861 | 2,895 | 2,854 | 2,888 | +0.5% | 1,557,200 | 1兆4091億 | -1.62% | 14.25 | 1.27 |
| 12/20 | 2,878 | 2,917 | 2,873 | 2,873 | -0.47% | 2,002,600 | 1兆4020億 | -2.18% | 14.18 | 1.26 |
| 12/19 | 2,895 | 2,910 | 2,860 | 2,887 | -1.3% | 2,470,400 | 1兆4086億 | -1.79% | 14.25 | 1.27 |
| 12/18 | 2,944 | 2,945 | 2,890 | 2,925 | -1.08% | 1,844,600 | 1兆4271億 | -0.59% | 14.43 | 1.29 |
| 12/15 | 2,975 | 2,976 | 2,938 | 2,957 | -0.54% | 1,983,200 | 1兆4427億 | +0.49% | 14.59 | 1.3 |
| 12/14 | 2,983 | 2,989 | 2,956 | 2,973 | +0.22% | 1,702,200 | 1兆4505億 | +1.07% | 14.67 | 1.31 |
| 12/13 | 2,975 | 2,992 | 2,953 | 2,966 | +0.14% | 1,915,000 | 1兆4474億 | +0.99% | 14.64 | 1.3 |
| 12/12 | 2,975 | 2,979 | 2,952 | 2,962 | -0.07% | 1,323,800 | 1兆4454億 | +0.89% | 14.62 | 1.3 |
| 12/11 | 2,960 | 2,978 | 2,944 | 2,964 | +1.06% | 1,922,400 | 1兆4464億 | +0.85% | 14.63 | 1.3 |
| 12/08 | 2,955 | 2,966 | 2,915 | 2,933 | -0.78% | 2,511,400 | 1兆4313億 | -0.34% | 14.48 | 1.29 |
| 12/07 | 2,935 | 2,978 | 2,930 | 2,956 | +0.75% | 4,338,800 | 1兆4425億 | +0.31% | 14.59 | 1.3 |
| 12/06 | 2,914 | 2,940 | 2,903 | 2,934 | +0.36% | 1,560,600 | 1兆4318億 | -0.31% | 14.48 | 1.29 |
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。
