西日本旅客鉄道（9021）の株価チャート
2025/03/05～2025/07/29
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 | ||||||||||
| 07/29 | 3,236 | 3,240 | 3,215 | 3,230 | -0.34% | 997,500 | 1兆5213億 | -0.58% | 11.92 | 1.29 |
| 07/28 | 3,265 | 3,269 | 3,235 | 3,241 | -0.77% | 1,012,400 | 1兆5265億 | -0.22% | 11.96 | 1.3 |
| 07/25 | 3,285 | 3,292 | 3,258 | 3,266 | -0.21% | 1,106,200 | 1兆5383億 | +0.59% | 12.05 | 1.31 |
| 07/24 | 3,262 | 3,283 | 3,253 | 3,273 | +0.4% | 1,518,300 | 1兆5416億 | +0.8% | 12.08 | 1.31 |
| 07/23 | 3,215 | 3,262 | 3,213 | 3,260 | +1.53% | 1,645,500 | 1兆5354億 | +0.43% | 12.03 | 1.31 |
| 07/22 | 3,203 | 3,228 | 3,178 | 3,211 | +0.25% | 1,158,100 | 1兆5124億 | -1.05% | 11.85 | 1.29 |
| 07/18 | 3,210 | 3,223 | 3,198 | 3,203 | -0.71% | 814,600 | 1兆5086億 | -1.29% | 11.82 | 1.28 |
| 07/17 | 3,190 | 3,231 | 3,181 | 3,226 | +1.29% | 1,016,000 | 1兆5194億 | -0.55% | 11.91 | 1.29 |
| 07/16 | 3,188 | 3,203 | 3,177 | 3,185 | -0.9% | 1,346,400 | 1兆5001億 | -1.73% | 11.75 | 1.28 |
| 07/15 | 3,275 | 3,275 | 3,207 | 3,214 | -1.53% | 897,600 | 1兆5138億 | -0.8% | 11.86 | 1.29 |
| 07/14 | 3,285 | 3,293 | 3,258 | 3,264 | -0.76% | 812,000 | 1兆5373億 | +0.8% | 12.05 | 1.31 |
| 07/11 | 3,275 | 3,300 | 3,274 | 3,289 | +0.52% | 1,160,800 | 1兆5491億 | +1.67% | 12.14 | 1.32 |
| 07/10 | 3,275 | 3,285 | 3,246 | 3,272 | +0.21% | 1,683,200 | 1兆5411億 | +1.33% | 12.08 | 1.31 |
| 07/09 | 3,275 | 3,279 | 3,258 | 3,265 | 0% | 910,500 | 1兆5378億 | +1.3% | 12.05 | 1.31 |
| 07/08 | 3,258 | 3,282 | 3,236 | 3,265 | +0.12% | 1,242,300 | 1兆5378億 | +1.49% | 12.05 | 1.31 |
| 07/07 | 3,242 | 3,261 | 3,235 | 3,261 | +0.8% | 794,900 | 1兆5359億 | +1.56% | 12.03 | 1.31 |
| 07/04 | 3,252 | 3,271 | 3,227 | 3,235 | -1.13% | 927,400 | 1兆5237億 | +0.97% | 11.94 | 1.3 |
| 07/03 | 3,287 | 3,288 | 3,252 | 3,272 | -0.7% | 1,434,100 | 1兆5411億 | +2.25% | 12.08 | 1.31 |
| 07/02 | 3,325 | 3,369 | 3,292 | 3,295 | -0.12% | 2,084,900 | 1兆5519億 | +3.16% | 12.16 | 1.32 |
| 07/01 | 3,300 | 3,315 | 3,283 | 3,299 | -0.09% | 1,535,100 | 1兆5538億 | +3.51% | 12.17 | 1.32 |
| 06/30 | 3,260 | 3,308 | 3,255 | 3,302 | +1.48% | 1,936,600 | 1兆5552億 | +3.84% | 12.19 | 1.34 |
| 06/27 | 3,234 | 3,265 | 3,231 | 3,254 | +0.49% | 1,525,400 | 1兆5326億 | +2.55% | 12.01 | 1.32 |
| 06/26 | 3,230 | 3,260 | 3,220 | 3,238 | +1% | 1,378,800 | 1兆5251億 | +2.27% | 11.95 | 1.32 |
| 06/25 | 3,198 | 3,219 | 3,190 | 3,206 | -0.03% | 1,137,500 | 1兆5100億 | +1.46% | 11.83 | 1.31 |
| 06/24 | 3,222 | 3,225 | 3,188 | 3,207 | +0.31% | 860,900 | 1兆5105億 | +1.62% | 11.84 | 1.31 |
| 06/23 | 3,232 | 3,241 | 3,185 | 3,197 | -0.78% | 995,100 | 1兆5058億 | +1.43% | 11.8 | 1.3 |
| 06/20 | 3,247 | 3,256 | 3,221 | 3,222 | -1.23% | 2,025,600 | 1兆5175億 | +2.25% | 11.89 | 1.31 |
| 06/19 | 3,263 | 3,275 | 3,245 | 3,262 | +0.43% | 1,111,900 | 1兆5364億 | +3.59% | 12.04 | 1.33 |
| 06/18 | 3,221 | 3,263 | 3,220 | 3,248 | +0.31% | 1,778,000 | 1兆5298億 | +3.28% | 11.99 | 1.32 |
| 06/17 | 3,220 | 3,243 | 3,220 | 3,238 | +0.84% | 1,607,500 | 1兆5251億 | +3.09% | 11.95 | 1.32 |
| 06/16 | 3,200 | 3,243 | 3,199 | 3,211 | +1.26% | 1,597,600 | 1兆5124億 | +2.36% | 11.85 | 1.31 |
| 06/13 | 3,149 | 3,190 | 3,139 | 3,171 | +0.7% | 1,643,100 | 1兆4935億 | +1.18% | 11.7 | 1.29 |
| 06/12 | 3,153 | 3,159 | 3,140 | 3,149 | -0.22% | 974,700 | 1兆4832億 | +0.48% | 11.62 | 1.28 |
| 06/11 | 3,172 | 3,180 | 3,155 | 3,156 | -0.82% | 1,199,600 | 1兆4865億 | +0.7% | 11.65 | 1.29 |
| 06/10 | 3,180 | 3,194 | 3,173 | 3,182 | +0.28% | 1,331,100 | 1兆4987億 | +1.5% | 11.74 | 1.3 |
| 06/09 | 3,160 | 3,188 | 3,158 | 3,173 | +0.6% | 1,351,200 | 1兆4945億 | +1.34% | 11.71 | 1.29 |
| 06/06 | 3,140 | 3,160 | 3,137 | 3,154 | +1.22% | 1,203,600 | 1兆4855億 | +0.86% | 11.64 | 1.28 |
| 06/05 | 3,117 | 3,139 | 3,112 | 3,116 | +0.23% | 1,412,000 | 1兆4676億 | -0.16% | 11.5 | 1.27 |
| 06/04 | 3,100 | 3,123 | 3,100 | 3,109 | +0.06% | 1,208,800 | 1兆4643億 | -0.26% | 11.47 | 1.27 |
| 06/03 | 3,105 | 3,118 | 3,088 | 3,107 | +0.06% | 1,282,000 | 1兆4634億 | -0.19% | 11.47 | 1.27 |
| 06/02 | 3,119 | 3,142 | 3,091 | 3,105 | -0.45% | 1,304,700 | 1兆4624億 | -0.13% | 11.46 | 1.26 |
| 05/30 | 3,101 | 3,150 | 3,101 | 3,119 | -0.29% | 6,821,100 | 1兆4690億 | +0.29% | 11.51 | 1.27 |
| 05/29 | 3,138 | 3,148 | 3,113 | 3,128 | -0.03% | 1,548,900 | 1兆4733億 | +0.58% | 11.54 | 1.27 |
| 05/28 | 3,124 | 3,150 | 3,122 | 3,129 | +0.26% | 1,901,400 | 1兆4737億 | +0.68% | 11.55 | 1.27 |
| 05/27 | 3,135 | 3,152 | 3,117 | 3,121 | -0.1% | 1,423,400 | 1兆4700億 | +0.48% | 11.52 | 1.27 |
| 05/26 | 3,090 | 3,129 | 3,089 | 3,124 | +1.13% | 1,610,700 | 1兆4714億 | +0.71% | 11.53 | 1.27 |
| 05/23 | 3,081 | 3,107 | 3,077 | 3,089 | +0.32% | 1,396,000 | 1兆4549億 | -0.29% | 11.4 | 1.26 |
| 05/22 | 3,083 | 3,110 | 3,065 | 3,079 | -0.55% | 1,914,000 | 1兆4502億 | -0.48% | 11.36 | 1.25 |
| 05/21 | 3,124 | 3,141 | 3,094 | 3,096 | -0.48% | 1,649,300 | 1兆4582億 | +0.13% | 11.43 | 1.26 |
| 05/20 | 3,169 | 3,171 | 3,104 | 3,111 | -1.89% | 2,286,400 | 1兆4653億 | +0.71% | 11.48 | 1.27 |
| 05/19 | 3,175 | 3,200 | 3,163 | 3,171 | +0.13% | 1,319,400 | 1兆4935億 | +2.75% | 11.7 | 1.29 |
| 05/16 | 3,168 | 3,187 | 3,137 | 3,167 | 0% | 1,380,900 | 1兆4916億 | +2.99% | 11.69 | 1.29 |
| 05/15 | 3,138 | 3,184 | 3,138 | 3,167 | +0.64% | 1,671,000 | 1兆4916億 | +3.4% | 11.69 | 1.29 |
| 05/14 | 3,133 | 3,164 | 3,131 | 3,147 | -0.16% | 1,672,800 | 1兆4822億 | +3.21% | 11.61 | 1.28 |
| 05/13 | 3,140 | 3,180 | 3,133 | 3,152 | +0.38% | 1,911,100 | 1兆4846億 | +3.65% | 11.63 | 1.28 |
| 05/12 | 3,148 | 3,164 | 3,133 | 3,140 | -0.25% | 1,477,800 | 1兆4789億 | +3.6% | 11.59 | 1.28 |
| 05/09 | 3,170 | 3,204 | 3,136 | 3,148 | -0.16% | 2,213,800 | 1兆4827億 | +4.2% | 11.62 | 1.28 |
| 05/08 | 3,190 | 3,210 | 3,128 | 3,153 | -1.19% | 2,359,900 | 1兆4850億 | +4.68% | 11.64 | 1.28 |
| 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 |
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。
