西日本旅客鉄道（9021）の株価チャート
2024/12/04～2025/05/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/07 | 3,227 | 3,318 | 3,174 | 3,191 | +3.37% | 7,584,600 | 1兆5029億 | +6.3% | 11.78 | 1.3 |
| 05/02 | 3,086 | 3,116 | 3,071 | 3,087 | +0.68% | 1,950,300 | 1兆4540億 | +3.07% | 11.39 | 1.26 |
| 05/01 | 3,017 | 3,082 | 3,002 | 3,066 | +2.34% | 1,723,000 | 1兆4441億 | +2.4% | 11.32 | 1.25 |
| 04/30 | 3,018 | 3,029 | 2,980 | 2,996 | -0.83% | 1,938,700 | 1兆4111億 | +0.1% | 11.06 | 1.22 |
| 04/28 | 2,995 | 3,026 | 2,990 | 3,021 | +0.5% | 962,500 | 1兆4229億 | +0.94% | 11.15 | 1.23 |
| 04/25 | 2,994 | 3,016 | 2,969 | 3,006 | +0.1% | 1,429,200 | 1兆4158億 | +0.4% | 11.09 | 1.22 |
| 04/24 | 3,093 | 3,121 | 3,003 | 3,003 | -4% | 2,059,600 | 1兆4144億 | +0.27% | 11.08 | 1.22 |
| 04/23 | 3,120 | 3,139 | 3,100 | 3,128 | -0.06% | 1,481,100 | 1兆4733億 | +4.34% | 11.54 | 1.27 |
| 04/22 | 3,106 | 3,135 | 3,099 | 3,130 | +1.29% | 1,554,700 | 1兆4742億 | +4.51% | 11.55 | 1.27 |
| 04/21 | 3,057 | 3,092 | 3,051 | 3,090 | +1.11% | 1,044,200 | 1兆4554億 | +3.31% | 11.4 | 1.26 |
| 04/18 | 3,050 | 3,056 | 3,033 | 3,056 | +0.56% | 912,000 | 1兆4394億 | +2.28% | 11.28 | 1.24 |
| 04/17 | 3,030 | 3,052 | 3,016 | 3,039 | +0.9% | 1,308,300 | 1兆4313億 | +1.71% | 11.22 | 1.24 |
| 04/16 | 2,980 | 3,014 | 2,957 | 3,012 | +0.94% | 1,552,900 | 1兆4186億 | +0.84% | 11.12 | 1.23 |
| 04/15 | 3,041 | 3,052 | 2,968 | 2,984 | -1.84% | 1,577,500 | 1兆4054億 | -0.17% | 11.01 | 1.22 |
| 04/14 | 3,039 | 3,052 | 3,012 | 3,040 | +0.7% | 1,696,300 | 1兆4318億 | +1.64% | 11.22 | 1.24 |
| 04/11 | 2,983 | 3,022 | 2,973 | 3,019 | -0.46% | 1,816,300 | 1兆4219億 | +0.9% | 11.14 | 1.23 |
| 04/10 | 2,991 | 3,033 | 2,921 | 3,033 | +4.41% | 2,842,100 | 1兆4285億 | +1.44% | 11.19 | 1.23 |
| 04/09 | 2,866 | 2,937 | 2,832 | 2,905 | +1.79% | 2,561,800 | 1兆3682億 | -2.71% | 10.72 | 1.18 |
| 04/08 | 2,848 | 2,871 | 2,802 | 2,854 | +1.21% | 2,653,400 | 1兆3442億 | -4.52% | 10.53 | 1.16 |
| 04/07 | 2,775 | 2,911 | 2,771 | 2,820 | -4.86% | 3,993,900 | 1兆3282億 | -5.87% | 10.41 | 1.15 |
| 04/04 | 2,877 | 2,992 | 2,875 | 2,964 | +2.42% | 3,576,600 | 1兆3960億 | -1.3% | 10.94 | 1.21 |
| 04/03 | 2,838 | 2,903 | 2,824 | 2,894 | +0.52% | 1,797,700 | 1兆3631億 | -3.66% | 10.68 | 1.18 |
| 04/02 | 2,936 | 2,939 | 2,870 | 2,879 | -1.44% | 1,428,500 | 1兆3560億 | -4.29% | 10.62 | 1.17 |
| 04/01 | 2,957 | 2,960 | 2,915 | 2,921 | +0.14% | 1,218,000 | 1兆3758億 | -3.02% | 10.78 | 1.19 |
| 03/31 | 2,975 | 2,984 | 2,899 | 2,917 | -3.06% | 2,034,600 | 1兆3739億 | -3.19% | 12.04 | 1.19 |
| 03/28 | 3,014 | 3,020 | 2,978 | 3,009 | -1.7% | 4,142,700 | 1兆4172億 | -0.17% | 12.42 | 1.22 |
| 03/27 | 3,025 | 3,073 | 3,023 | 3,061 | +0.86% | 5,663,000 | 1兆4417億 | +1.73% | 12.64 | 1.25 |
| 03/26 | 3,020 | 3,046 | 3,013 | 3,035 | +0.6% | 2,622,700 | 1兆4295億 | +1.1% | 12.53 | 1.23 |
| 03/25 | 3,018 | 3,030 | 3,009 | 3,017 | -0.3% | 1,650,600 | 1兆4210億 | +0.77% | 12.46 | 1.23 |
| 03/24 | 3,033 | 3,034 | 3,002 | 3,026 | -0.36% | 1,978,500 | 1兆4252億 | +1.31% | 12.49 | 1.23 |
| 03/21 | 3,054 | 3,068 | 3,037 | 3,037 | -1.11% | 3,182,400 | 1兆4304億 | +1.88% | 12.54 | 1.24 |
| 03/19 | 3,063 | 3,086 | 3,056 | 3,071 | +0.2% | 1,376,500 | 1兆4464億 | +3.37% | 12.68 | 1.25 |
| 03/18 | 3,050 | 3,077 | 3,043 | 3,065 | +1.09% | 1,512,700 | 1兆4436億 | +3.55% | 12.66 | 1.25 |
| 03/17 | 3,029 | 3,042 | 3,018 | 3,032 | +0.6% | 1,803,600 | 1兆4281億 | +2.88% | 12.52 | 1.23 |
| 03/14 | 3,010 | 3,030 | 3,005 | 3,014 | -0.95% | 1,742,100 | 1兆4196億 | +2.66% | 12.44 | 1.23 |
| 03/13 | 3,010 | 3,049 | 3,000 | 3,043 | +0.46% | 1,270,900 | 1兆4332億 | +4.03% | 12.56 | 1.24 |
| 03/12 | 3,003 | 3,038 | 2,998 | 3,029 | -0.79% | 1,361,200 | 1兆4266億 | +3.91% | 12.51 | 1.23 |
| 03/11 | 3,017 | 3,060 | 3,016 | 3,053 | +0.3% | 1,629,500 | 1兆4379億 | +5.09% | 12.61 | 1.24 |
| 03/10 | 3,058 | 3,064 | 3,038 | 3,044 | -0.33% | 1,396,800 | 1兆4337億 | +5.07% | 12.57 | 1.24 |
| 03/07 | 3,014 | 3,089 | 3,013 | 3,054 | +3.04% | 3,443,500 | 1兆4384億 | +5.64% | 12.61 | 1.24 |
| 03/06 | 2,950 | 2,964 | 2,932 | 2,964 | +0.47% | 1,766,100 | 1兆3960億 | +2.81% | 12.24 | 1.21 |
| 03/05 | 2,972 | 3,003 | 2,949 | 2,950 | -0.64% | 2,017,000 | 1兆3894億 | +2.5% | 12.18 | 1.2 |
| 03/04 | 3,025 | 3,035 | 2,967 | 2,969 | -2.27% | 2,549,000 | 1兆3984億 | +3.38% | 12.26 | 1.21 |
| 03/03 | 2,999 | 3,038 | 2,971 | 3,038 | +2.01% | 1,868,300 | 1兆4309億 | +6.11% | 12.54 | 1.24 |
| 02/28 | 3,006 | 3,006 | 2,948 | 2,978 | -1.1% | 3,944,000 | 1兆4026億 | +4.49% | 12.3 | 1.21 |
| 02/27 | 2,981 | 3,020 | 2,970 | 3,011 | +0.74% | 2,343,200 | 1兆4182億 | +6.06% | 12.43 | 1.22 |
| 02/26 | 2,968 | 2,989 | 2,932 | 2,989 | +0.57% | 1,964,500 | 1兆4078億 | +5.73% | 12.34 | 1.22 |
| 02/25 | 2,965 | 2,982 | 2,955 | 2,972 | +0.47% | 1,475,400 | 1兆3998億 | +5.54% | 12.27 | 1.21 |
| 02/21 | 2,949 | 2,989 | 2,945 | 2,958 | +0.85% | 2,335,900 | 1兆3932億 | +5.45% | 12.21 | 1.2 |
| 02/20 | 2,880 | 2,942 | 2,880 | 2,933 | +1.88% | 2,261,700 | 1兆3814億 | +4.94% | 12.11 | 1.19 |
| 02/19 | 2,893 | 2,899 | 2,864 | 2,879 | -0.24% | 1,191,100 | 1兆3560億 | +3.34% | 11.89 | 1.17 |
| 02/18 | 2,870 | 2,911 | 2,860 | 2,886 | +1.26% | 1,825,000 | 1兆3593億 | +3.89% | 11.92 | 1.17 |
| 02/17 | 2,865 | 2,865 | 2,841 | 2,850 | +0.32% | 774,600 | 1兆3423億 | +2.85% | 11.77 | 1.16 |
| 02/14 | 2,860 | 2,860 | 2,831 | 2,841 | -0.46% | 1,037,500 | 1兆3381億 | +2.71% | 11.73 | 1.16 |
| 02/13 | 2,840 | 2,854 | 2,820 | 2,854 | +1.64% | 1,239,100 | 1兆3442億 | +3.29% | 11.78 | 1.16 |
| 02/12 | 2,781 | 2,808 | 2,776 | 2,808 | +0.83% | 1,796,700 | 1兆3225億 | +1.74% | 11.59 | 1.14 |
| 02/10 | 2,765 | 2,787 | 2,761 | 2,785 | +1.16% | 1,184,700 | 1兆3117億 | +0.98% | 11.5 | 1.13 |
| 02/07 | 2,760 | 2,760 | 2,737 | 2,753 | +0.4% | 987,300 | 1兆2966億 | -0.22% | 11.37 | 1.12 |
| 02/06 | 2,765 | 2,793 | 2,734 | 2,742 | -0.11% | 2,292,100 | 1兆2915億 | -0.65% | 11.32 | 1.12 |
| 02/05 | 2,796 | 2,801 | 2,738 | 2,745 | -1.51% | 2,050,900 | 1兆2929億 | -0.58% | 11.33 | 1.12 |
| 02/04 | 2,800 | 2,807 | 2,760 | 2,787 | +0.36% | 2,145,900 | 1兆3127億 | +0.98% | 11.51 | 1.13 |
| 02/03 | 2,780 | 2,788 | 2,744 | 2,777 | -3% | 2,929,000 | 1兆3079億 | +0.69% | 11.47 | 1.13 |
| 01/31 | 2,873 | 2,878 | 2,844 | 2,863 | -0.66% | 1,798,100 | 1兆3485億 | +3.88% | 11.82 | 1.16 |
| 01/30 | 2,842 | 2,898 | 2,842 | 2,882 | +0.38% | 1,790,600 | 1兆3574億 | +4.8% | 11.9 | 1.17 |
| 01/29 | 2,828 | 2,871 | 2,822 | 2,871 | +1.13% | 1,474,700 | 1兆3522億 | +4.59% | 11.85 | 1.17 |
| 01/28 | 2,806 | 2,873 | 2,803 | 2,839 | +1.87% | 2,237,400 | 1兆3371億 | +3.61% | 11.72 | 1.15 |
| 01/27 | 2,751 | 2,793 | 2,750 | 2,787 | +1.9% | 1,347,200 | 1兆3127億 | +1.79% | 11.51 | 1.13 |
| 01/24 | 2,739 | 2,760 | 2,726 | 2,735 | +0.37% | 1,431,600 | 1兆2882億 | -0.07% | 11.29 | 1.11 |
| 01/23 | 2,723 | 2,732 | 2,710 | 2,725 | +0.41% | 1,652,500 | 1兆2835億 | -0.58% | 11.25 | 1.11 |
| 01/22 | 2,710 | 2,722 | 2,701 | 2,714 | +0.07% | 1,244,600 | 1兆2783億 | -1.13% | 11.21 | 1.1 |
| 01/21 | 2,713 | 2,722 | 2,692 | 2,712 | +0.3% | 1,067,900 | 1兆2773億 | -1.31% | 11.2 | 1.1 |
| 01/20 | 2,700 | 2,715 | 2,697 | 2,704 | +0.04% | 1,013,600 | 1兆2736億 | -1.71% | 11.16 | 1.1 |
| 01/17 | 2,710 | 2,717 | 2,690 | 2,703 | -0.07% | 1,344,500 | 1兆2731億 | -1.92% | 11.16 | 1.1 |
| 01/16 | 2,720 | 2,728 | 2,700 | 2,705 | -0.07% | 1,127,100 | 1兆2740億 | -1.99% | 11.17 | 1.1 |
| 01/15 | 2,714 | 2,722 | 2,703 | 2,707 | +1.12% | 1,344,900 | 1兆2750億 | -2.1% | 11.18 | 1.1 |
| 01/14 | 2,710 | 2,716 | 2,660 | 2,677 | -1.44% | 1,887,700 | 1兆2608億 | -3.36% | 11.05 | 1.09 |
| 01/10 | 2,734 | 2,744 | 2,716 | 2,716 | -0.26% | 1,052,000 | 1兆2792億 | -2.23% | 11.21 | 1.1 |
| 01/09 | 2,765 | 2,765 | 2,719 | 2,723 | -1.27% | 1,107,800 | 1兆2825億 | -2.16% | 11.24 | 1.11 |
| 01/08 | 2,775 | 2,783 | 2,758 | 2,758 | -0.61% | 1,360,900 | 1兆2990億 | -1.04% | 11.39 | 1.12 |
| 01/07 | 2,765 | 2,794 | 2,753 | 2,775 | +0.25% | 824,800 | 1兆3070億 | -0.54% | 11.46 | 1.13 |
| 01/06 | 2,800 | 2,810 | 2,764 | 2,768 | -1.04% | 1,239,600 | 1兆3037億 | -0.79% | 11.43 | 1.13 |
| 2024 | ||||||||||
| 12/30 | 2,815 | 2,822 | 2,792 | 2,797 | 0% | 1,121,000 | 1兆3174億 | +0.18% | 11.55 | 1.14 |
| 12/27 | 2,778 | 2,802 | 2,767 | 2,797 | +1.16% | 2,968,800 | 1兆3174億 | +0.18% | 11.55 | 1.14 |
| 12/26 | 2,723 | 2,765 | 2,721 | 2,765 | +1.51% | 1,225,800 | 1兆3023億 | -0.97% | 11.42 | 1.12 |
| 12/25 | 2,726 | 2,730 | 2,697 | 2,724 | -0.04% | 1,138,800 | 1兆2830億 | -2.44% | 11.25 | 1.11 |
| 12/24 | 2,728 | 2,741 | 2,722 | 2,725 | -0.18% | 808,800 | 1兆2835億 | -2.5% | 11.25 | 1.11 |
| 12/23 | 2,721 | 2,736 | 2,702 | 2,730 | +0.33% | 1,142,900 | 1兆2858億 | -2.43% | 11.27 | 1.11 |
| 12/20 | 2,748 | 2,751 | 2,716 | 2,721 | -0.73% | 2,283,100 | 1兆2816億 | -2.75% | 11.24 | 1.11 |
| 12/19 | 2,725 | 2,752 | 2,713 | 2,741 | -0.33% | 1,235,200 | 1兆2910億 | -1.97% | 11.32 | 1.12 |
| 12/18 | 2,797 | 2,797 | 2,747 | 2,750 | -1.08% | 1,453,900 | 1兆2952億 | -1.5% | 11.35 | 1.12 |
| 12/17 | 2,785 | 2,818 | 2,780 | 2,780 | +0.04% | 1,353,300 | 1兆3094億 | -0.36% | 11.48 | 1.13 |
| 12/16 | 2,841 | 2,842 | 2,779 | 2,779 | -1.56% | 1,040,700 | 1兆3089億 | -0.29% | 11.47 | 1.13 |
| 12/13 | 2,817 | 2,853 | 2,815 | 2,823 | -0.28% | 1,762,200 | 1兆3296億 | +1.36% | 11.66 | 1.15 |
| 12/12 | 2,810 | 2,842 | 2,801 | 2,831 | +1.58% | 1,498,700 | 1兆3334億 | +1.83% | 11.69 | 1.15 |
| 12/11 | 2,810 | 2,812 | 2,773 | 2,787 | -0.25% | 1,064,700 | 1兆3127億 | +0.43% | 11.51 | 1.13 |
| 12/10 | 2,836 | 2,839 | 2,792 | 2,794 | -0.78% | 974,600 | 1兆3160億 | +0.83% | 11.54 | 1.14 |
| 12/09 | 2,824 | 2,834 | 2,806 | 2,816 | -0.25% | 1,145,500 | 1兆3263億 | +1.81% | 11.63 | 1.15 |
| 12/06 | 2,837 | 2,855 | 2,821 | 2,823 | +0.39% | 939,200 | 1兆3296億 | +2.28% | 11.66 | 1.15 |
| 12/05 | 2,851 | 2,862 | 2,807 | 2,812 | -1.19% | 1,033,000 | 1兆3244億 | +2.03% | 11.61 | 1.14 |
| 12/04 | 2,867 | 2,877 | 2,846 | 2,846 | -0.77% | 1,313,900 | 1兆3404億 | +3.49% | 11.75 | 1.16 |
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。
