西日本旅客鉄道（9021）の株価チャート
2026/02/09～2026/07/07
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 |
| 07/07 | 2,881 | 2,917 | 2,856 | 2,912 | +1.46% | 3,390,600 | 1兆3265億 | +10.47% | 13.25 | 1.1 |
| 07/06 | 2,818 | 2,870 | 2,797 | 2,870 | +2.61% | 3,864,200 | 1兆3074億 | +9.58% | 13.06 | 1.08 |
| 07/03 | 2,772 | 2,816 | 2,769 | 2,797 | +3.59% | 3,794,500 | 1兆2742億 | +7.37% | 12.73 | 1.05 |
| 07/02 | 2,690 | 2,746 | 2,684 | 2,700 | +1.85% | 2,392,300 | 1兆2300億 | +3.93% | 12.29 | 1.02 |
| 07/01 | 2,720 | 2,734 | 2,646 | 2,651 | -2.72% | 3,537,900 | 1兆2076億 | +2.16% | 12.06 | 1 |
| 06/30 | 2,739 | 2,750 | 2,721 | 2,725 | -0.73% | 2,842,600 | 1兆2414億 | +5.05% | 12.4 | 1.03 |
| 06/29 | 2,686 | 2,746 | 2,677 | 2,745 | +2.54% | 3,357,400 | 1兆2505億 | +5.98% | 12.49 | 1.03 |
| 06/26 | 2,648 | 2,677 | 2,635 | 2,677 | +1.48% | 2,302,400 | 1兆2195億 | +3.44% | 12.18 | 1.01 |
| 06/25 | 2,667 | 2,667 | 2,632 | 2,638 | -0.08% | 1,923,900 | 1兆2017億 | +1.93% | 12.01 | 0.99 |
| 06/24 | 2,649 | 2,665 | 2,625 | 2,640 | +0.38% | 2,366,500 | 1兆2026億 | +1.85% | 12.01 | 0.99 |
| 06/23 | 2,620 | 2,641 | 2,591 | 2,630 | +0.73% | 2,708,400 | 1兆1981億 | +1.35% | 11.97 | 0.99 |
| 06/22 | 2,585 | 2,611 | 2,565 | 2,611 | +0.66% | 2,356,100 | 1兆1894億 | +0.42% | 11.88 | 0.98 |
| 06/19 | 2,590 | 2,602 | 2,565 | 2,594 | -0.99% | 3,710,800 | 1兆1817億 | -0.42% | 11.8 | 0.98 |
| 06/18 | 2,587 | 2,631 | 2,567 | 2,620 | +1.79% | 3,415,200 | 1兆1935億 | +0.34% | 11.92 | 0.99 |
| 06/17 | 2,585 | 2,601 | 2,561 | 2,574 | +0.16% | 3,294,500 | 1兆1726億 | -1.53% | 11.71 | 0.97 |
| 06/16 | 2,563 | 2,582 | 2,545 | 2,570 | +0.19% | 2,541,800 | 1兆1707億 | -1.95% | 11.7 | 0.97 |
| 06/15 | 2,591 | 2,612 | 2,565 | 2,565 | -0.5% | 2,294,400 | 1兆1685億 | -2.36% | 11.67 | 0.97 |
| 06/12 | 2,609 | 2,613 | 2,563 | 2,578 | -1.23% | 3,040,300 | 1兆1744億 | -2.16% | 11.73 | 0.97 |
| 06/11 | 2,645 | 2,658 | 2,593 | 2,610 | -0.27% | 3,471,400 | 1兆1890億 | -1.29% | 11.88 | 0.98 |
| 06/10 | 2,578 | 2,618 | 2,540 | 2,617 | +2.55% | 3,455,700 | 1兆1922億 | -1.43% | 11.91 | 0.99 |
| 06/09 | 2,576 | 2,589 | 2,540 | 2,552 | +0.2% | 2,984,300 | 1兆1625億 | -4.2% | 11.61 | 0.96 |
| 06/08 | 2,546 | 2,566 | 2,516 | 2,547 | +1.51% | 3,365,600 | 1兆1603億 | -4.82% | 11.59 | 0.96 |
| 06/05 | 2,512 | 2,543 | 2,504 | 2,509 | +1.58% | 4,224,400 | 1兆1430億 | -6.8% | 11.42 | 0.95 |
| 06/04 | 2,489 | 2,491 | 2,453 | 2,470 | -1.04% | 4,022,100 | 1兆1252億 | -8.86% | 11.24 | 0.93 |
| 06/03 | 2,488 | 2,511 | 2,473 | 2,496 | +0.44% | 4,134,800 | 1兆1370億 | -8.54% | 11.36 | 0.94 |
| 06/02 | 2,505 | 2,520 | 2,479 | 2,485 | -1.74% | 4,711,900 | 1兆1320億 | -9.6% | 11.31 | 0.94 |
| 06/01 | 2,617 | 2,625 | 2,529 | 2,529 | -3.8% | 4,246,100 | 1兆1521億 | -8.7% | 11.51 | 0.95 |
| 05/29 | 2,610 | 2,663 | 2,609 | 2,629 | +0.34% | 3,679,000 | 1兆1976億 | -5.77% | 11.96 | 0.99 |
| 05/28 | 2,637 | 2,640 | 2,611 | 2,620 | +0.15% | 2,828,200 | 1兆1935億 | -6.7% | 11.92 | 0.99 |
| 05/27 | 2,630 | 2,643 | 2,595 | 2,616 | -0.53% | 2,806,000 | 1兆1917億 | -7.37% | 11.9 | 0.99 |
| 05/26 | 2,688 | 2,688 | 2,630 | 2,630 | -2.19% | 2,482,400 | 1兆1981億 | -7.43% | 11.97 | 0.99 |
| 05/25 | 2,703 | 2,703 | 2,664 | 2,689 | -0.15% | 2,426,900 | 1兆2250億 | -5.95% | 12.24 | 1.01 |
| 05/22 | 2,710 | 2,723 | 2,690 | 2,693 | -1.07% | 2,516,200 | 1兆2268億 | -6.23% | 12.26 | 1.01 |
| 05/21 | 2,745 | 2,766 | 2,722 | 2,722 | -0.18% | 2,358,700 | 1兆2400億 | -5.81% | 12.39 | 1.03 |
| 05/20 | 2,755 | 2,756 | 2,684 | 2,727 | -1.09% | 3,410,200 | 1兆2423億 | -6.16% | 12.41 | 1.03 |
| 05/19 | 2,768 | 2,784 | 2,749 | 2,757 | +0.77% | 2,660,200 | 1兆2559億 | -5.71% | 12.55 | 1.04 |
| 05/18 | 2,753 | 2,787 | 2,736 | 2,736 | +0.18% | 2,762,400 | 1兆2464億 | -6.97% | 12.45 | 1.03 |
| 05/15 | 2,710 | 2,735 | 2,702 | 2,731 | +0.77% | 2,728,100 | 1兆2441億 | -7.67% | 12.43 | 1.03 |
| 05/14 | 2,730 | 2,767 | 2,707 | 2,710 | -0.81% | 2,487,200 | 1兆2345億 | -8.91% | 12.33 | 1.02 |
| 05/13 | 2,742 | 2,771 | 2,726 | 2,732 | +0.66% | 1,938,200 | 1兆2445億 | -8.78% | 12.43 | 1.03 |
| 05/12 | 2,765 | 2,767 | 2,704 | 2,714 | -2.62% | 3,295,400 | 1兆2363億 | -9.92% | 12.35 | 1.02 |
| 05/11 | 2,762 | 2,802 | 2,756 | 2,787 | +0.14% | 2,258,500 | 1兆2696億 | -8.05% | 12.68 | 1.05 |
| 05/08 | 2,882 | 2,892 | 2,783 | 2,783 | -3.6% | 3,939,100 | 1兆2678億 | -8.6% | 12.66 | 1.05 |
| 05/07 | 2,809 | 2,934 | 2,801 | 2,887 | +1.05% | 4,630,600 | 1兆3152億 | -5.62% | 13.14 | 1.09 |
| 05/01 | 2,811 | 2,888 | 2,750 | 2,857 | +0.88% | 4,997,800 | 1兆3015億 | -7% | 13 | 1.08 |
| 04/30 | 2,900 | 2,910 | 2,822 | 2,832 | -4.45% | 4,724,000 | 1兆2901億 | -8.23% | 12.89 | 1.07 |
| 04/28 | 2,950 | 2,992 | 2,949 | 2,964 | +0.65% | 2,403,200 | 1兆3502億 | -4.42% | 13.49 | 1.12 |
| 04/27 | 2,962 | 2,979 | 2,945 | 2,945 | -0.71% | 2,106,600 | 1兆3416億 | -5.31% | 13.4 | 1.11 |
| 04/24 | 2,993 | 3,000 | 2,952 | 2,966 | -1% | 1,879,400 | 1兆3511億 | -4.87% | 13.5 | 1.12 |
| 04/23 | 3,000 | 3,013 | 2,983 | 2,996 | +0.03% | 2,154,600 | 1兆3648億 | -4.16% | 13.63 | 1.13 |
| 04/22 | 3,020 | 3,024 | 2,995 | 2,995 | -1.61% | 1,935,300 | 1兆3644億 | -4.5% | 13.63 | 1.13 |
| 04/21 | 3,060 | 3,068 | 3,044 | 3,044 | -0.52% | 1,436,400 | 1兆3867億 | -3.24% | 13.85 | 1.15 |
| 04/20 | 3,017 | 3,064 | 3,016 | 3,060 | +1.02% | 2,327,300 | 1兆3940億 | -2.95% | 13.93 | 1.15 |
| 04/17 | 3,052 | 3,058 | 3,029 | 3,029 | -0.49% | 2,382,700 | 1兆3798億 | -4.21% | 13.78 | 1.14 |
| 04/16 | 3,038 | 3,067 | 3,035 | 3,044 | -0.69% | 1,397,900 | 1兆3867億 | -4.04% | 13.85 | 1.15 |
| 04/15 | 3,042 | 3,068 | 3,037 | 3,065 | +1.02% | 2,662,200 | 1兆3962億 | -3.68% | 13.95 | 1.15 |
| 04/14 | 3,110 | 3,123 | 3,029 | 3,034 | -3.44% | 2,384,800 | 1兆3821億 | -4.89% | 13.81 | 1.14 |
| 04/13 | 3,123 | 3,143 | 3,105 | 3,142 | +0.54% | 1,099,700 | 1兆4313億 | -1.75% | 14.3 | 1.18 |
| 04/10 | 3,152 | 3,173 | 3,125 | 3,125 | -1.01% | 1,717,900 | 1兆4236億 | -2.4% | 14.22 | 1.18 |
| 04/09 | 3,204 | 3,227 | 3,156 | 3,157 | -1.07% | 1,456,900 | 1兆4382億 | -1.56% | 14.37 | 1.19 |
| 04/08 | 3,200 | 3,207 | 3,179 | 3,191 | +0.76% | 1,916,700 | 1兆4536億 | -0.59% | 14.52 | 1.2 |
| 04/07 | 3,167 | 3,204 | 3,156 | 3,167 | +0.19% | 975,100 | 1兆4427億 | -1.46% | 14.41 | 1.19 |
| 04/06 | 3,199 | 3,206 | 3,161 | 3,161 | -0.97% | 780,600 | 1兆4400億 | -1.89% | 14.39 | 1.19 |
| 04/03 | 3,160 | 3,201 | 3,158 | 3,192 | +0.06% | 791,500 | 1兆4541億 | -1.15% | 14.53 | 1.2 |
| 04/02 | 3,198 | 3,227 | 3,173 | 3,190 | +0.66% | 1,657,600 | 1兆4532億 | -1.42% | 14.52 | 1.2 |
| 04/01 | 3,153 | 3,169 | 3,131 | 3,169 | +1.31% | 1,797,200 | 1兆4436億 | -2.28% | 14.42 | 1.19 |
| 03/31 | 3,163 | 3,175 | 3,126 | 3,128 | -0.16% | 1,939,900 | 1兆4249億 | -3.69% | 11.16 | 1.18 |
| 03/30 | 3,120 | 3,144 | 3,078 | 3,133 | -2.73% | 3,567,400 | 1兆4272億 | -3.72% | 11.18 | 1.18 |
| 03/27 | 3,221 | 3,237 | 3,192 | 3,221 | +0.59% | 5,226,300 | 1兆4673億 | -1.29% | 11.5 | 1.21 |
| 03/26 | 3,230 | 3,236 | 3,193 | 3,202 | -0.34% | 3,013,700 | 1兆4587億 | -2.08% | 11.43 | 1.21 |
| 03/25 | 3,240 | 3,241 | 3,195 | 3,213 | +1.23% | 2,135,500 | 1兆4637億 | -1.86% | 11.47 | 1.21 |
| 03/24 | 3,176 | 3,184 | 3,158 | 3,174 | +1.08% | 2,324,100 | 1兆4459億 | -3.17% | 11.33 | 1.2 |
| 03/23 | 3,177 | 3,180 | 3,133 | 3,140 | -1.16% | 2,561,900 | 1兆4304億 | -4.44% | 11.21 | 1.18 |
| 03/19 | 3,235 | 3,246 | 3,177 | 3,177 | -2.31% | 3,133,500 | 1兆4473億 | -3.64% | 11.34 | 1.2 |
| 03/18 | 3,228 | 3,268 | 3,225 | 3,252 | +0.68% | 2,272,000 | 1兆4814億 | -1.69% | 11.61 | 1.23 |
| 03/17 | 3,221 | 3,268 | 3,221 | 3,230 | -0.12% | 2,147,900 | 1兆4714億 | -2.65% | 11.53 | 1.22 |
| 03/16 | 3,271 | 3,278 | 3,234 | 3,234 | -1.13% | 1,771,800 | 1兆4732億 | -2.85% | 11.54 | 1.22 |
| 03/13 | 3,274 | 3,345 | 3,263 | 3,271 | -0.37% | 2,657,500 | 1兆4901億 | -2.04% | 11.68 | 1.23 |
| 03/12 | 3,283 | 3,299 | 3,258 | 3,283 | -0.67% | 2,392,100 | 1兆4956億 | -1.82% | 11.72 | 1.24 |
| 03/11 | 3,304 | 3,330 | 3,291 | 3,305 | +1.29% | 1,700,000 | 1兆5056億 | -1.08% | 11.8 | 1.25 |
| 03/10 | 3,281 | 3,289 | 3,238 | 3,263 | +0.93% | 1,515,600 | 1兆4864億 | -2.13% | 11.65 | 1.23 |
| 03/09 | 3,144 | 3,250 | 3,137 | 3,233 | 0% | 2,265,900 | 1兆4728億 | -2.91% | 11.54 | 1.22 |
| 03/06 | 3,230 | 3,254 | 3,202 | 3,233 | -0.61% | 1,968,000 | 1兆4728億 | -2.8% | 11.54 | 1.22 |
| 03/05 | 3,278 | 3,308 | 3,247 | 3,253 | +0.71% | 1,997,200 | 1兆4819億 | -2.05% | 11.61 | 1.23 |
| 03/04 | 3,251 | 3,264 | 3,217 | 3,230 | -2.12% | 1,821,400 | 1兆4714億 | -2.59% | 11.53 | 1.22 |
| 03/03 | 3,333 | 3,335 | 3,282 | 3,300 | -1.58% | 1,680,400 | 1兆5033億 | -0.39% | 11.78 | 1.24 |
| 03/02 | 3,322 | 3,373 | 3,304 | 3,353 | -0.03% | 1,633,400 | 1兆5274億 | +1.36% | 11.97 | 1.26 |
| 02/27 | 3,400 | 3,403 | 3,354 | 3,354 | -0.18% | 2,549,900 | 1兆5279億 | +1.64% | 11.97 | 1.26 |
| 02/26 | 3,325 | 3,366 | 3,322 | 3,360 | +0.24% | 1,188,100 | 1兆5306億 | +2.07% | 11.99 | 1.27 |
| 02/25 | 3,361 | 3,366 | 3,313 | 3,352 | +1.39% | 1,659,500 | 1兆5270億 | +2.04% | 11.96 | 1.26 |
| 02/24 | 3,289 | 3,318 | 3,269 | 3,306 | +0.82% | 1,190,200 | 1兆5060億 | +0.88% | 11.8 | 1.25 |
| 02/20 | 3,352 | 3,352 | 3,277 | 3,279 | -2.44% | 1,705,100 | 1兆4937億 | +0.28% | 11.7 | 1.24 |
| 02/19 | 3,393 | 3,405 | 3,351 | 3,361 | -0.77% | 1,378,000 | 1兆5311億 | +2.97% | 12 | 1.27 |
| 02/18 | 3,354 | 3,388 | 3,344 | 3,387 | +2.08% | 1,399,200 | 1兆5429億 | +4.06% | 12.09 | 1.28 |
| 02/17 | 3,318 | 3,346 | 3,313 | 3,318 | +0.3% | 1,088,100 | 1兆5115億 | +2.28% | 11.84 | 1.25 |
| 02/16 | 3,382 | 3,383 | 3,308 | 3,308 | -1.78% | 1,600,600 | 1兆5069億 | +2.22% | 11.81 | 1.25 |
| 02/13 | 3,411 | 3,427 | 3,365 | 3,368 | -1.32% | 2,101,500 | 1兆5343億 | +4.34% | 12.02 | 1.27 |
| 02/12 | 3,420 | 3,448 | 3,403 | 3,413 | -0.84% | 1,824,300 | 1兆5548億 | +6.06% | 12.18 | 1.29 |
| 02/10 | 3,472 | 3,494 | 3,437 | 3,442 | -1.91% | 1,900,700 | 1兆5680億 | +7.33% | 12.29 | 1.3 |
| 02/09 | 3,514 | 3,519 | 3,476 | 3,509 | -0.17% | 2,192,600 | 1兆5985億 | +9.9% | 12.52 | 1.32 |
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。
