西日本旅客鉄道（9021）の株価チャート
2024/03/14～2024/08/07
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 | ||||||||||
| 08/07 | 2,521 | 2,689 | 2,503 | 2,625 | +2.14% | 3,941,700 | 1兆2810億 | -8.15% | 10.84 | 1.07 |
| 08/06 | 2,530 | 2,640 | 2,518 | 2,570 | +6.95% | 4,701,500 | 1兆2541億 | -10.48% | 10.61 | 1.05 |
| 08/05 | 2,521 | 2,581 | 2,401 | 2,403 | -9.35% | 6,456,000 | 1兆1726億 | -16.74% | 9.92 | 0.98 |
| 08/02 | 2,735 | 2,763 | 2,637 | 2,651 | -7.34% | 5,693,300 | 1兆2936億 | -8.9% | 10.94 | 1.08 |
| 08/01 | 2,950 | 2,950 | 2,845 | 2,861 | -3.21% | 3,865,000 | 1兆3961億 | -2.12% | 11.81 | 1.16 |
| 07/31 | 2,932 | 2,965 | 2,922 | 2,956 | +0.92% | 2,816,000 | 1兆4425億 | +1.03% | 12.2 | 1.2 |
| 07/30 | 2,923 | 2,937 | 2,904 | 2,929 | +0.48% | 2,354,500 | 1兆4293億 | +0.1% | 12.09 | 1.19 |
| 07/29 | 2,880 | 2,924 | 2,875 | 2,915 | +2.03% | 1,889,700 | 1兆4225億 | -0.38% | 12.03 | 1.19 |
| 07/26 | 2,868 | 2,879 | 2,838 | 2,857 | -0.17% | 2,329,400 | 1兆3942億 | -2.32% | 11.8 | 1.16 |
| 07/25 | 2,875 | 2,897 | 2,856 | 2,862 | -0.59% | 2,883,500 | 1兆3966億 | -2.15% | 11.82 | 1.16 |
| 07/24 | 2,944 | 2,944 | 2,876 | 2,879 | -2.77% | 2,862,700 | 1兆4049億 | -1.64% | 11.89 | 1.17 |
| 07/23 | 2,950 | 2,972 | 2,941 | 2,961 | +0.37% | 1,518,300 | 1兆4449億 | +1.16% | 12.22 | 1.2 |
| 07/22 | 2,917 | 2,968 | 2,915 | 2,950 | +1.76% | 2,899,500 | 1兆4396億 | +0.89% | 12.18 | 1.2 |
| 07/19 | 2,901 | 2,904 | 2,874 | 2,899 | +0.17% | 1,804,200 | 1兆4147億 | -0.79% | 11.97 | 1.18 |
| 07/18 | 2,915 | 2,928 | 2,894 | 2,894 | -0.99% | 1,700,600 | 1兆4122億 | -0.99% | 11.95 | 1.18 |
| 07/17 | 2,901 | 2,928 | 2,893 | 2,923 | +0.62% | 1,943,800 | 1兆4264億 | -0.17% | 12.07 | 1.19 |
| 07/16 | 2,945 | 2,947 | 2,904 | 2,905 | -1.32% | 1,725,700 | 1兆4176億 | -1.06% | 11.99 | 1.18 |
| 07/12 | 2,931 | 2,950 | 2,926 | 2,944 | +0.41% | 1,627,700 | 1兆4366億 | -0.07% | 12.15 | 1.2 |
| 07/11 | 2,930 | 2,945 | 2,923 | 2,932 | +0.65% | 1,725,600 | 1兆4308億 | -0.74% | 12.1 | 1.19 |
| 07/10 | 2,914 | 2,916 | 2,892 | 2,913 | +0.24% | 1,716,800 | 1兆4215億 | -1.69% | 12.03 | 1.18 |
| 07/09 | 2,901 | 2,913 | 2,883 | 2,906 | +0.38% | 1,852,300 | 1兆4181億 | -2.22% | 12 | 1.18 |
| 07/08 | 2,915 | 2,918 | 2,884 | 2,895 | -1.26% | 2,114,300 | 1兆4127億 | -2.92% | 11.95 | 1.18 |
| 07/05 | 2,943 | 2,947 | 2,915 | 2,932 | -0.48% | 1,600,900 | 1兆4308億 | -2.01% | 12.1 | 1.19 |
| 07/04 | 2,956 | 2,960 | 2,940 | 2,946 | -0.07% | 1,570,900 | 1兆4376億 | -1.8% | 12.16 | 1.2 |
| 07/03 | 2,943 | 2,957 | 2,925 | 2,948 | +0.2% | 1,480,400 | 1兆4386億 | -1.96% | 12.17 | 1.2 |
| 07/02 | 2,950 | 2,950 | 2,925 | 2,942 | -0.27% | 1,951,500 | 1兆4357億 | -2.36% | 12.15 | 1.2 |
| 07/01 | 3,011 | 3,012 | 2,934 | 2,950 | -1.5% | 1,712,500 | 1兆4396億 | -2.45% | 12.18 | 1.2 |
| 06/28 | 2,974 | 2,999 | 2,971 | 2,995 | +0.84% | 1,974,000 | 1兆4615億 | -1.35% | 12.37 | 1.22 |
| 06/27 | 2,962 | 2,975 | 2,958 | 2,970 | +0.47% | 1,631,500 | 1兆4493億 | -2.4% | 12.26 | 1.21 |
| 06/26 | 2,976 | 2,985 | 2,948 | 2,956 | +0.03% | 1,981,800 | 1兆4425億 | -3.15% | 12.2 | 1.2 |
| 06/25 | 2,935 | 2,971 | 2,931 | 2,955 | +1.23% | 1,926,300 | 1兆4420億 | -3.43% | 12.2 | 1.2 |
| 06/24 | 2,898 | 2,920 | 2,891 | 2,919 | +0.93% | 1,470,000 | 1兆4244億 | -4.92% | 12.05 | 1.19 |
| 06/21 | 2,870 | 2,904 | 2,865 | 2,892 | +1.19% | 3,166,500 | 1兆4113億 | -6.1% | 11.94 | 1.18 |
| 06/20 | 2,899 | 2,901 | 2,847 | 2,858 | -1.45% | 2,356,700 | 1兆3947億 | -7.51% | 11.8 | 1.16 |
| 06/19 | 2,885 | 2,911 | 2,871 | 2,900 | +0.73% | 2,031,300 | 1兆4152億 | -6.45% | 11.97 | 1.18 |
| 06/18 | 2,891 | 2,908 | 2,868 | 2,879 | -0.38% | 3,139,900 | 1兆4049億 | -7.4% | 11.89 | 1.17 |
| 06/17 | 2,909 | 2,919 | 2,874 | 2,890 | -0.41% | 3,315,300 | 1兆4103億 | -7.34% | 11.93 | 1.18 |
| 06/14 | 2,880 | 2,917 | 2,876 | 2,902 | -0.75% | 5,267,300 | 1兆4161億 | -7.25% | 11.98 | 1.18 |
| 06/13 | 3,018 | 3,021 | 2,920 | 2,924 | -3.18% | 4,512,600 | 1兆4269億 | -6.82% | 12.07 | 1.19 |
| 06/12 | 3,100 | 3,100 | 3,018 | 3,020 | -3.05% | 3,215,600 | 1兆4737億 | -4.04% | 12.47 | 1.23 |
| 06/11 | 3,157 | 3,175 | 3,115 | 3,115 | -1.3% | 1,459,700 | 1兆5201億 | -1.17% | 12.86 | 1.27 |
| 06/10 | 3,160 | 3,185 | 3,155 | 3,156 | +0.1% | 1,189,700 | 1兆5401億 | +0.06% | 13.03 | 1.28 |
| 06/07 | 3,151 | 3,166 | 3,129 | 3,153 | -0.25% | 920,000 | 1兆5386億 | -0.1% | 13.02 | 1.28 |
| 06/06 | 3,135 | 3,165 | 3,130 | 3,161 | +0.54% | 1,150,000 | 1兆5425億 | +0.03% | 13.05 | 1.29 |
| 06/05 | 3,165 | 3,168 | 3,139 | 3,144 | -0.35% | 1,217,500 | 1兆5342億 | -0.29% | 12.98 | 1.28 |
| 06/04 | 3,145 | 3,163 | 3,138 | 3,155 | +0.57% | 1,361,800 | 1兆5396億 | +0.29% | 13.03 | 1.28 |
| 06/03 | 3,165 | 3,189 | 3,135 | 3,137 | -0.03% | 1,402,600 | 1兆5308億 | -0.06% | 12.95 | 1.28 |
| 05/31 | 3,132 | 3,164 | 3,122 | 3,138 | +0.8% | 4,785,400 | 1兆5313億 | +0.13% | 12.96 | 1.28 |
| 05/30 | 3,095 | 3,119 | 3,070 | 3,113 | +0.29% | 1,582,500 | 1兆5191億 | -0.57% | 12.85 | 1.27 |
| 05/29 | 3,175 | 3,185 | 3,104 | 3,104 | -3.51% | 2,401,300 | 1兆5147億 | -0.77% | 12.82 | 1.26 |
| 05/28 | 3,240 | 3,259 | 3,217 | 3,217 | -0.65% | 1,426,800 | 1兆5699億 | +3.04% | 13.28 | 1.31 |
| 05/27 | 3,200 | 3,238 | 3,193 | 3,238 | +1.7% | 1,624,600 | 1兆5801億 | +3.98% | 13.37 | 1.32 |
| 05/24 | 3,170 | 3,211 | 3,164 | 3,184 | 0% | 1,107,600 | 1兆5538億 | +2.58% | 13.15 | 1.3 |
| 05/23 | 3,171 | 3,198 | 3,166 | 3,184 | +0.41% | 1,072,200 | 1兆5538億 | +2.71% | 13.15 | 1.3 |
| 05/22 | 3,170 | 3,190 | 3,163 | 3,171 | -0.5% | 1,248,300 | 1兆5474億 | +2.39% | 13.09 | 1.29 |
| 05/21 | 3,173 | 3,208 | 3,170 | 3,187 | +0.47% | 1,315,700 | 1兆5552億 | +3.04% | 13.16 | 1.3 |
| 05/20 | 3,166 | 3,197 | 3,158 | 3,172 | +0.38% | 1,414,800 | 1兆5479億 | +2.72% | 13.1 | 1.29 |
| 05/17 | 3,093 | 3,162 | 3,088 | 3,160 | +2.13% | 1,523,500 | 1兆5420億 | +2.46% | 13.05 | 1.29 |
| 05/16 | 3,120 | 3,125 | 3,077 | 3,094 | -0.83% | 1,494,300 | 1兆5098億 | +0.42% | 12.77 | 1.26 |
| 05/15 | 3,155 | 3,170 | 3,118 | 3,120 | -0.86% | 1,645,300 | 1兆5225億 | +1.3% | 12.88 | 1.27 |
| 05/14 | 3,126 | 3,160 | 3,121 | 3,147 | +0.58% | 1,464,600 | 1兆5357億 | +2.24% | 12.99 | 1.28 |
| 05/13 | 3,109 | 3,129 | 3,090 | 3,129 | +0.26% | 2,629,400 | 1兆5269億 | +1.79% | 12.92 | 1.27 |
| 05/10 | 3,179 | 3,201 | 3,118 | 3,121 | -0.86% | 2,348,500 | 1兆5230億 | +1.63% | 12.89 | 1.27 |
| 05/09 | 3,144 | 3,170 | 3,127 | 3,148 | +0.25% | 1,575,300 | 1兆5362億 | +2.61% | 13 | 1.28 |
| 05/08 | 3,175 | 3,178 | 3,127 | 3,140 | -1.1% | 2,320,900 | 1兆5323億 | +2.41% | 12.96 | 1.28 |
| 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 |
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。
