西日本旅客鉄道（9021）の株価チャート
2025/08/08～2026/01/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 01/07 | 3,097 | 3,121 | 3,079 | 3,114 | -0.26% | 978,600 | 1兆4186億 | +0.87% | 11.11 | 1.17 |
| 01/06 | 3,101 | 3,123 | 3,096 | 3,122 | +0.68% | 1,153,500 | 1兆4222億 | +1.13% | 11.14 | 1.18 |
| 01/05 | 3,128 | 3,139 | 3,101 | 3,101 | -0.8% | 1,483,800 | 1兆4126億 | +0.45% | 11.07 | 1.17 |
| 2025 | ||||||||||
| 12/30 | 3,157 | 3,159 | 3,126 | 3,126 | -0.7% | 844,400 | 1兆4240億 | +1.17% | 11.16 | 1.2 |
| 12/29 | 3,145 | 3,156 | 3,130 | 3,148 | +0.25% | 951,200 | 1兆4341億 | +1.84% | 11.24 | 1.2 |
| 12/26 | 3,138 | 3,155 | 3,134 | 3,140 | +0.32% | 1,042,900 | 1兆4304億 | +1.62% | 11.21 | 1.2 |
| 12/25 | 3,119 | 3,135 | 3,115 | 3,130 | +0.61% | 812,700 | 1兆4259億 | +1.36% | 11.17 | 1.2 |
| 12/24 | 3,080 | 3,111 | 3,076 | 3,111 | +1.04% | 947,400 | 1兆4172億 | +0.84% | 11.1 | 1.19 |
| 12/23 | 3,052 | 3,082 | 3,051 | 3,079 | +0.92% | 786,800 | 1兆4026億 | -0.1% | 10.99 | 1.18 |
| 12/22 | 3,088 | 3,092 | 3,048 | 3,051 | -1.49% | 1,046,000 | 1兆3899億 | -0.94% | 10.89 | 1.17 |
| 12/19 | 3,087 | 3,103 | 3,081 | 3,097 | +0.16% | 2,071,300 | 1兆4108億 | +0.52% | 11.05 | 1.18 |
| 12/18 | 3,078 | 3,103 | 3,062 | 3,092 | +1.48% | 1,111,100 | 1兆4085億 | +0.42% | 11.04 | 1.18 |
| 12/17 | 3,038 | 3,060 | 3,026 | 3,047 | -0.42% | 1,372,300 | 1兆3880億 | -0.94% | 10.88 | 1.17 |
| 12/16 | 3,090 | 3,102 | 3,060 | 3,060 | -1.16% | 1,308,100 | 1兆3940億 | -0.46% | 10.92 | 1.17 |
| 12/15 | 3,089 | 3,113 | 3,080 | 3,096 | +1.18% | 1,190,200 | 1兆4104億 | +0.65% | 11.05 | 1.18 |
| 12/12 | 3,010 | 3,060 | 3,010 | 3,060 | +1.69% | 1,551,000 | 1兆3940億 | -0.49% | 10.92 | 1.17 |
| 12/11 | 3,058 | 3,064 | 3,009 | 3,009 | -1.8% | 2,017,800 | 1兆3707億 | -2.15% | 10.74 | 1.15 |
| 12/10 | 3,041 | 3,072 | 3,041 | 3,064 | +0.33% | 1,203,200 | 1兆3958億 | -0.49% | 10.94 | 1.17 |
| 12/09 | 3,050 | 3,059 | 3,037 | 3,054 | -0.03% | 1,194,800 | 1兆3912億 | -0.94% | 10.9 | 1.17 |
| 12/08 | 3,039 | 3,071 | 3,032 | 3,055 | +0.59% | 1,482,600 | 1兆3917億 | -1.04% | 10.9 | 1.17 |
| 12/05 | 3,080 | 3,095 | 3,037 | 3,037 | -1.94% | 1,467,700 | 1兆3835億 | -1.75% | 10.84 | 1.16 |
| 12/04 | 3,063 | 3,107 | 3,059 | 3,097 | +0.39% | 1,160,100 | 1兆4108億 | 0% | 11.05 | 1.18 |
| 12/03 | 3,104 | 3,111 | 3,063 | 3,085 | -0.93% | 1,397,500 | 1兆4054億 | -0.58% | 11.01 | 1.18 |
| 12/02 | 3,105 | 3,124 | 3,098 | 3,114 | +0.61% | 1,109,900 | 1兆4186億 | +0.16% | 11.11 | 1.19 |
| 12/01 | 3,103 | 3,108 | 3,077 | 3,095 | -0.42% | 1,516,000 | 1兆4099億 | -0.58% | 11.05 | 1.18 |
| 11/28 | 3,105 | 3,122 | 3,099 | 3,108 | -0.26% | 1,194,900 | 1兆4158億 | -0.35% | 11.09 | 1.19 |
| 11/27 | 3,140 | 3,160 | 3,105 | 3,116 | -1.7% | 1,261,200 | 1兆4195億 | -0.29% | 11.12 | 1.19 |
| 11/26 | 3,158 | 3,183 | 3,146 | 3,170 | +0.28% | 1,500,100 | 1兆4441億 | +1.34% | 11.31 | 1.21 |
| 11/25 | 3,140 | 3,161 | 3,109 | 3,161 | +0.99% | 1,706,300 | 1兆4400億 | +0.99% | 11.28 | 1.21 |
| 11/21 | 3,090 | 3,130 | 3,089 | 3,130 | +1.76% | 3,532,300 | 1兆4259億 | -0.03% | 11.17 | 1.2 |
| 11/20 | 3,040 | 3,085 | 3,035 | 3,076 | +0.46% | 1,642,900 | 1兆4013億 | -1.82% | 10.98 | 1.18 |
| 11/19 | 3,051 | 3,070 | 3,040 | 3,062 | +0.92% | 1,707,500 | 1兆3949億 | -2.33% | 10.93 | 1.17 |
| 11/18 | 3,058 | 3,069 | 3,034 | 3,034 | -0.2% | 1,727,900 | 1兆3821億 | -3.28% | 10.83 | 1.16 |
| 11/17 | 3,062 | 3,070 | 3,013 | 3,040 | -1.2% | 1,720,100 | 1兆3849億 | -3.18% | 10.85 | 1.16 |
| 11/14 | 3,071 | 3,083 | 3,032 | 3,077 | +1.75% | 1,883,100 | 1兆4017億 | -2.19% | 10.98 | 1.18 |
| 11/13 | 3,038 | 3,039 | 3,012 | 3,024 | 0% | 1,682,900 | 1兆3776億 | -4% | 10.79 | 1.16 |
| 11/12 | 3,020 | 3,060 | 3,014 | 3,024 | +0.43% | 2,584,300 | 1兆3776億 | -4.21% | 10.79 | 1.16 |
| 11/11 | 3,050 | 3,059 | 2,996 | 3,011 | -2.59% | 3,487,300 | 1兆3716億 | -4.81% | 10.75 | 1.15 |
| 11/10 | 3,115 | 3,118 | 3,062 | 3,091 | -0.03% | 2,131,000 | 1兆4081億 | -2.49% | 11.03 | 1.18 |
| 11/07 | 3,060 | 3,092 | 3,055 | 3,092 | +1.64% | 1,867,500 | 1兆4085億 | -2.49% | 11.04 | 1.18 |
| 11/06 | 3,080 | 3,088 | 3,035 | 3,042 | -2.62% | 3,141,900 | 1兆3858億 | -4.19% | 10.86 | 1.16 |
| 11/05 | 3,120 | 3,159 | 3,100 | 3,124 | -1.11% | 3,692,400 | 1兆4231億 | -1.85% | 11.15 | 1.19 |
| 11/04 | 3,188 | 3,191 | 3,132 | 3,159 | -0.06% | 2,297,700 | 1兆4391億 | -0.94% | 11.28 | 1.21 |
| 10/31 | 3,176 | 3,188 | 3,151 | 3,161 | +0.13% | 1,576,400 | 1兆4400億 | -1.13% | 11.28 | 1.21 |
| 10/30 | 3,161 | 3,170 | 3,138 | 3,157 | -0.41% | 2,751,500 | 1兆4382億 | -1.44% | 11.27 | 1.21 |
| 10/29 | 3,230 | 3,230 | 3,168 | 3,170 | -2.16% | 1,088,100 | 1兆4441億 | -1.25% | 11.31 | 1.21 |
| 10/28 | 3,250 | 3,258 | 3,226 | 3,240 | 0% | 1,230,600 | 1兆4760億 | +0.71% | 11.56 | 1.24 |
| 10/27 | 3,222 | 3,251 | 3,220 | 3,240 | +0.59% | 1,070,600 | 1兆4760億 | +0.56% | 11.56 | 1.24 |
| 10/24 | 3,234 | 3,250 | 3,214 | 3,221 | -1.07% | 968,100 | 1兆4673億 | -0.19% | 11.5 | 1.23 |
| 10/23 | 3,250 | 3,275 | 3,217 | 3,256 | +0.34% | 1,489,700 | 1兆4833億 | +0.68% | 11.62 | 1.25 |
| 10/22 | 3,196 | 3,245 | 3,195 | 3,245 | +1.56% | 1,442,400 | 1兆4782億 | +0.19% | 11.58 | 1.24 |
| 10/21 | 3,230 | 3,240 | 3,192 | 3,195 | -0.65% | 1,381,800 | 1兆4555億 | -1.51% | 11.4 | 1.22 |
| 10/20 | 3,210 | 3,237 | 3,198 | 3,216 | +0.5% | 1,681,300 | 1兆4650億 | -1.08% | 11.48 | 1.23 |
| 10/17 | 3,177 | 3,200 | 3,165 | 3,200 | +1.04% | 1,838,700 | 1兆4577億 | -1.81% | 11.42 | 1.22 |
| 10/16 | 3,157 | 3,184 | 3,134 | 3,167 | +1.64% | 1,709,400 | 1兆4427億 | -3.06% | 11.3 | 1.21 |
| 10/15 | 3,150 | 3,158 | 3,110 | 3,116 | -0.54% | 1,702,800 | 1兆4195億 | -4.85% | 11.12 | 1.19 |
| 10/14 | 3,088 | 3,133 | 3,061 | 3,133 | +0.84% | 1,970,900 | 1兆4272億 | -4.63% | 11.18 | 1.2 |
| 10/10 | 3,129 | 3,138 | 3,102 | 3,107 | -2.11% | 2,300,900 | 1兆4154億 | -5.71% | 11.09 | 1.19 |
| 10/09 | 3,161 | 3,174 | 3,148 | 3,174 | -0.22% | 1,484,200 | 1兆4459億 | -3.96% | 11.33 | 1.21 |
| 10/08 | 3,210 | 3,225 | 3,170 | 3,181 | -0.44% | 1,488,800 | 1兆4491億 | -3.96% | 11.35 | 1.22 |
| 10/07 | 3,171 | 3,206 | 3,155 | 3,195 | +0.28% | 1,296,000 | 1兆4555億 | -3.74% | 11.4 | 1.22 |
| 10/06 | 3,234 | 3,238 | 3,179 | 3,186 | +0.22% | 1,822,600 | 1兆4514億 | -4.12% | 11.37 | 1.22 |
| 10/03 | 3,102 | 3,184 | 3,102 | 3,179 | +2.09% | 1,640,700 | 1兆4482億 | -4.48% | 11.35 | 1.22 |
| 10/02 | 3,201 | 3,215 | 3,114 | 3,114 | -2.9% | 1,796,600 | 1兆4186億 | -6.6% | 11.11 | 1.19 |
| 10/01 | 3,225 | 3,243 | 3,191 | 3,207 | -1.11% | 1,598,300 | 1兆4609億 | -4.04% | 11.45 | 1.23 |
| 09/30 | 3,257 | 3,263 | 3,231 | 3,243 | -0.43% | 1,574,800 | 1兆5274億 | -3.11% | 11.97 | 1.3 |
| 09/29 | 3,330 | 3,331 | 3,257 | 3,257 | -3.01% | 1,350,500 | 1兆5340億 | -2.78% | 12.02 | 1.31 |
| 09/26 | 3,338 | 3,369 | 3,329 | 3,358 | +0.9% | 1,927,800 | 1兆5816億 | 0% | 12.39 | 1.35 |
| 09/25 | 3,350 | 3,353 | 3,325 | 3,328 | -0.15% | 1,257,100 | 1兆5675億 | -1.07% | 12.28 | 1.33 |
| 09/24 | 3,357 | 3,360 | 3,320 | 3,333 | -0.12% | 1,857,400 | 1兆5698億 | -1.1% | 12.3 | 1.34 |
| 09/22 | 3,334 | 3,366 | 3,326 | 3,337 | -0.86% | 1,231,100 | 1兆5717億 | -1.13% | 12.32 | 1.34 |
| 09/19 | 3,350 | 3,391 | 3,330 | 3,366 | +0.21% | 2,492,000 | 1兆5854億 | -0.38% | 12.42 | 1.35 |
| 09/18 | 3,406 | 3,419 | 3,359 | 3,359 | -1.26% | 1,045,900 | 1兆5821億 | -0.62% | 12.4 | 1.35 |
| 09/17 | 3,389 | 3,410 | 3,382 | 3,402 | +0.47% | 1,187,100 | 1兆6023億 | +0.59% | 12.56 | 1.36 |
| 09/16 | 3,353 | 3,398 | 3,350 | 3,386 | +1.07% | 1,345,200 | 1兆5948億 | +0.12% | 12.5 | 1.36 |
| 09/12 | 3,395 | 3,405 | 3,349 | 3,350 | -0.74% | 1,846,800 | 1兆5778億 | -0.98% | 12.36 | 1.34 |
| 09/11 | 3,388 | 3,395 | 3,351 | 3,375 | -1.23% | 1,839,900 | 1兆5896億 | -0.32% | 12.46 | 1.35 |
| 09/10 | 3,393 | 3,425 | 3,392 | 3,417 | +0.32% | 1,247,900 | 1兆6094億 | +0.95% | 12.61 | 1.37 |
| 09/09 | 3,391 | 3,425 | 3,386 | 3,406 | +1.01% | 2,198,100 | 1兆6042億 | +0.59% | 12.57 | 1.36 |
| 09/08 | 3,362 | 3,394 | 3,361 | 3,372 | +0.39% | 1,671,200 | 1兆5882億 | -0.38% | 12.44 | 1.35 |
| 09/05 | 3,377 | 3,386 | 3,352 | 3,359 | -0.53% | 1,402,100 | 1兆5821億 | -0.8% | 12.4 | 1.35 |
| 09/04 | 3,373 | 3,387 | 3,358 | 3,377 | +0.12% | 1,289,900 | 1兆5906億 | -0.24% | 12.46 | 1.35 |
| 09/03 | 3,355 | 3,383 | 3,345 | 3,373 | +0.72% | 1,636,700 | 1兆5887億 | -0.27% | 12.45 | 1.35 |
| 09/02 | 3,347 | 3,358 | 3,324 | 3,349 | +0.27% | 1,196,700 | 1兆5774億 | -0.8% | 12.36 | 1.34 |
| 09/01 | 3,295 | 3,346 | 3,294 | 3,340 | +1.37% | 1,361,700 | 1兆5731億 | -0.95% | 12.33 | 1.34 |
| 08/29 | 3,310 | 3,312 | 3,292 | 3,295 | -1.02% | 1,667,200 | 1兆5519億 | -2.2% | 12.16 | 1.32 |
| 08/28 | 3,306 | 3,339 | 3,297 | 3,329 | +0.12% | 4,256,700 | 1兆5679億 | -1.16% | 12.29 | 1.33 |
| 08/27 | 3,294 | 3,339 | 3,288 | 3,325 | +0.3% | 1,608,900 | 1兆5661億 | -1.19% | 12.27 | 1.33 |
| 08/26 | 3,324 | 3,326 | 3,296 | 3,315 | -0.42% | 3,779,300 | 1兆5613億 | -1.37% | 12.23 | 1.33 |
| 08/25 | 3,325 | 3,342 | 3,305 | 3,329 | +0.33% | 1,878,300 | 1兆5679億 | -0.8% | 12.29 | 1.33 |
| 08/22 | 3,402 | 3,410 | 3,314 | 3,318 | -3.71% | 4,562,500 | 1兆5628億 | -1.01% | 12.25 | 1.33 |
| 08/21 | 3,492 | 3,498 | 3,427 | 3,446 | -1.96% | 1,593,400 | 1兆6230億 | +2.96% | 12.72 | 1.38 |
| 08/20 | 3,528 | 3,577 | 3,514 | 3,515 | +0.92% | 2,370,400 | 1兆6555億 | +5.3% | 12.97 | 1.41 |
| 08/19 | 3,451 | 3,486 | 3,447 | 3,483 | +0.66% | 1,648,900 | 1兆6405億 | +4.69% | 12.85 | 1.4 |
| 08/18 | 3,400 | 3,483 | 3,397 | 3,460 | +0.9% | 1,645,000 | 1兆6296億 | +4.22% | 12.77 | 1.39 |
| 08/15 | 3,402 | 3,429 | 3,388 | 3,429 | +0.88% | 1,381,800 | 1兆6150億 | +3.53% | 12.65 | 1.37 |
| 08/14 | 3,411 | 3,425 | 3,358 | 3,399 | -0.32% | 1,624,300 | 1兆6009億 | +2.81% | 12.54 | 1.36 |
| 08/13 | 3,390 | 3,411 | 3,385 | 3,410 | +0.41% | 2,089,600 | 1兆6061億 | +3.33% | 12.58 | 1.37 |
| 08/12 | 3,385 | 3,420 | 3,373 | 3,396 | -0.44% | 2,665,900 | 1兆5995億 | +3.1% | 12.53 | 1.36 |
| 08/08 | 3,415 | 3,450 | 3,390 | 3,411 | +0.03% | 2,521,500 | 1兆6066億 | +3.74% | 12.59 | 1.37 |
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。
