日本マクドナルド HD（2702）の株価チャート
株価
8/14
- 前日 (8/13)
- 7,910
- 始値
- 7,890
- 高値
- 8,020
- 安値
- 7,740
- 終値 -1.39%
- 7,800
- 出来高 +33.31%
- 868,900
乖離率
- 株価（5日）
移動平均値 - -1.47%
7,916 - 株価（25日）
移動平均値 - -0.48%
7,838 - 出来高（5日）
移動平均値 - -4.84%
913,080
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 7,890 | 8,020 | 7,740 | 7,800 | -1.39% | 868,900 | 1兆370億 | -0.48% | 29.63 | 3.54 |
| 08/13 | 7,880 | 8,050 | 7,850 | 7,910 | +0.25% | 651,800 | 1兆517億 | +0.94% | 30.05 | 3.59 |
| 08/12 | 7,920 | 7,970 | 7,820 | 7,890 | -0.38% | 800,400 | 1兆490億 | +0.77% | 29.97 | 3.58 |
| 08/10 | 7,910 | 8,070 | 7,780 | 7,920 | -1.74% | 1,633,000 | 1兆530億 | +1.28% | 30.09 | 3.6 |
| 08/07 | 8,050 | 8,190 | 8,000 | 8,060 | +0.12% | 611,300 | 1兆716億 | +3.21% | 30.62 | 3.66 |
| 08/06 | 8,080 | 8,120 | 8,010 | 8,050 | +0.75% | 613,600 | 1兆703億 | +3.35% | 30.58 | 3.66 |
| 08/05 | 8,140 | 8,150 | 7,980 | 7,990 | -1.96% | 496,800 | 1兆623億 | +2.95% | 30.35 | 3.63 |
| 08/04 | 8,220 | 8,240 | 8,100 | 8,150 | -0.85% | 415,700 | 1兆836億 | +5.3% | 30.96 | 3.7 |
| 08/03 | 8,150 | 8,240 | 8,080 | 8,220 | +1.73% | 702,200 | 1兆929億 | +6.5% | 31.23 | 3.73 |
| 07/31 | 8,060 | 8,290 | 7,970 | 8,080 | -1.34% | 872,500 | 1兆743億 | +5.11% | 30.69 | 3.67 |
| 07/30 | 8,090 | 8,200 | 8,070 | 8,190 | +1.61% | 793,200 | 1兆889億 | +6.92% | 31.11 | 3.72 |
| 07/29 | 7,940 | 8,210 | 7,910 | 8,060 | +1.9% | 1,084,000 | 1兆716億 | +5.75% | 30.62 | 3.66 |
| 07/28 | 7,750 | 7,910 | 7,710 | 7,910 | +2.33% | 554,300 | 1兆517億 | +4.3% | 30.05 | 3.59 |
| 07/27 | 7,610 | 7,760 | 7,590 | 7,730 | +1.84% | 402,600 | 1兆277億 | +2.33% | 29.36 | 3.51 |
| 07/24 | 7,500 | 7,600 | 7,470 | 7,590 | +0.53% | 376,400 | 1兆91億 | +0.74% | 28.83 | 3.45 |
| 07/23 | 7,500 | 7,570 | 7,440 | 7,550 | +0.13% | 463,800 | 1兆38億 | +0.35% | 28.68 | 3.43 |
| 07/22 | 7,500 | 7,580 | 7,460 | 7,540 | -0.53% | 539,600 | 1兆25億 | +0.29% | 28.64 | 3.43 |
| 07/21 | 7,680 | 7,780 | 7,520 | 7,580 | -0.66% | 563,000 | 1兆78億 | +0.91% | 28.8 | 3.44 |
| 07/17 | 7,530 | 7,660 | 7,520 | 7,630 | +1.6% | 509,600 | 1兆144億 | +1.67% | 28.98 | 3.47 |
| 07/16 | 7,560 | 7,680 | 7,510 | 7,510 | -0.92% | 433,000 | 9985億2960万 | +0.13% | 28.53 | 3.41 |
| 07/15 | 7,700 | 7,710 | 7,570 | 7,580 | -1.56% | 570,700 | 1兆78億 | +1.09% | 28.8 | 3.44 |
| 07/14 | 7,780 | 7,860 | 7,680 | 7,700 | -0.39% | 465,400 | 1兆237億 | +2.86% | 29.25 | 3.5 |
| 07/13 | 7,680 | 7,760 | 7,680 | 7,730 | +0.65% | 314,100 | 1兆277億 | +3.52% | 29.36 | 3.51 |
| 07/10 | 7,850 | 7,890 | 7,680 | 7,680 | -2.66% | 597,000 | 1兆211億 | +3.02% | 29.17 | 3.49 |
| 07/09 | 7,730 | 7,920 | 7,700 | 7,890 | +1.81% | 765,200 | 1兆490億 | +6.02% | 29.97 | 3.58 |
| 07/08 | 7,730 | 7,870 | 7,720 | 7,750 | -0.13% | 575,300 | 1兆304億 | +4.46% | 29.44 | 3.52 |
| 07/07 | 7,640 | 7,780 | 7,600 | 7,760 | +1.57% | 413,500 | 1兆317億 | +4.74% | 29.48 | 3.53 |
| 07/06 | 7,680 | 7,690 | 7,580 | 7,640 | -0.13% | 429,400 | 1兆158億 | +3.23% | 29.02 | 3.47 |
| 07/03 | 7,690 | 7,840 | 7,610 | 7,650 | +1.06% | 755,800 | 1兆171億 | +3.29% | 29.06 | 3.48 |
| 07/02 | 7,450 | 7,570 | 7,410 | 7,570 | +3.13% | 564,200 | 1兆65億 | +2.15% | 28.76 | 3.44 |
| 07/01 | 7,430 | 7,470 | 7,250 | 7,340 | -1.87% | 687,100 | 9759億2640万 | -1.08% | 27.88 | 3.33 |
| 06/30 | 7,670 | 7,710 | 7,450 | 7,480 | -1.32% | 1,094,400 | 9945億4080万 | +0.52% | 28.42 | 3.4 |
| 06/29 | 7,470 | 7,590 | 7,420 | 7,580 | +1.61% | 2,078,300 | 1兆78億 | +1.5% | 28.8 | 3.44 |
| 06/26 | 7,420 | 7,560 | 7,410 | 7,460 | +0.81% | 3,176,800 | 9918億8160万 | -0.37% | 28.34 | 3.39 |
| 06/25 | 7,240 | 7,450 | 7,210 | 7,400 | +2.07% | 1,087,200 | 9839億400万 | -1.53% | 28.11 | 3.36 |
| 06/24 | 7,140 | 7,300 | 7,100 | 7,250 | +2.11% | 764,500 | 9639億6000万 | -3.82% | 27.54 | 3.29 |
| 06/23 | 7,130 | 7,150 | 7,020 | 7,100 | -0.7% | 785,400 | 9440億1600万 | -6.22% | 26.97 | 3.23 |
| 06/22 | 7,250 | 7,300 | 7,130 | 7,150 | -1.24% | 1,422,500 | 9506億6400万 | -6.01% | 27.16 | 3.25 |
| 06/19 | 7,290 | 7,360 | 7,220 | 7,240 | -1.23% | 930,400 | 9626億3040万 | -5.15% | 27.5 | 3.29 |
| 06/18 | 7,410 | 7,430 | 7,250 | 7,330 | -1.08% | 1,437,200 | 9745億9680万 | -4.41% | 27.85 | 3.33 |
| 06/17 | 7,380 | 7,490 | 7,350 | 7,410 | +0.41% | 918,600 | 9852億3360万 | -3.87% | 28.15 | 3.37 |
| 06/16 | 7,480 | 7,480 | 7,320 | 7,380 | -0.4% | 885,900 | 9812億4480万 | -4.85% | 28.04 | 3.35 |
| 06/15 | 7,500 | 7,590 | 7,410 | 7,410 | -1.2% | 904,300 | 9852億3360万 | -4.61% | 28.15 | 3.37 |
| 06/12 | 7,410 | 7,500 | 7,330 | 7,500 | +0.4% | 802,100 | 9972億 | -3.61% | 28.49 | 3.41 |
| 06/11 | 7,330 | 7,480 | 7,320 | 7,470 | +2.61% | 911,200 | 9932億1120万 | -4.18% | 28.38 | 3.39 |
| 06/10 | 7,350 | 7,380 | 7,160 | 7,280 | +0.69% | 728,200 | 9679億4880万 | -6.87% | 27.66 | 3.31 |
| 06/09 | 7,500 | 7,510 | 7,230 | 7,230 | -2.69% | 961,000 | 9613億80万 | -7.91% | 27.47 | 3.28 |
| 06/08 | 7,360 | 7,490 | 7,340 | 7,430 | +0.95% | 834,300 | 9878億9280万 | -5.79% | 28.23 | 3.38 |
| 06/05 | 7,460 | 7,490 | 7,320 | 7,360 | +0.68% | 690,000 | 9785億8560万 | -7.04% | 27.96 | 3.34 |
| 06/04 | 7,500 | 7,530 | 7,290 | 7,310 | -2.4% | 1,102,300 | 9719億3760万 | -8.06% | 27.77 | 3.32 |
| 06/03 | 7,520 | 7,590 | 7,440 | 7,490 | -1.06% | 717,800 | 9958億7040万 | -6.18% | 28.45 | 3.4 |
| 06/02 | 7,640 | 7,710 | 7,540 | 7,570 | -2.32% | 729,600 | 1兆65億 | -5.47% | 28.76 | 3.44 |
| 06/01 | 7,770 | 7,790 | 7,560 | 7,750 | -0.51% | 730,000 | 1兆304億 | -3.53% | 29.44 | 3.52 |
| 05/29 | 7,830 | 7,860 | 7,700 | 7,790 | +0.13% | 871,200 | 1兆357億 | -3.28% | 29.59 | 3.54 |
| 05/28 | 7,820 | 7,900 | 7,760 | 7,780 | -1.14% | 631,800 | 1兆344億 | -3.62% | 29.55 | 3.53 |
| 05/27 | 8,050 | 8,160 | 7,870 | 7,870 | -3.55% | 823,900 | 1兆463億 | -2.71% | 29.9 | 3.58 |
| 05/26 | 8,030 | 8,220 | 7,980 | 8,160 | +0.99% | 457,400 | 1兆849億 | +0.72% | 31 | 3.71 |
| 05/25 | 8,180 | 8,180 | 8,030 | 8,080 | -0.62% | 397,000 | 1兆743億 | -0.31% | 30.69 | 3.67 |
| 05/22 | 8,040 | 8,140 | 8,010 | 8,130 | +1.88% | 251,900 | 1兆809億 | +0.33% | 30.88 | 3.69 |
| 05/21 | 8,180 | 8,230 | 7,960 | 7,980 | -1.12% | 452,000 | 1兆610億 | -1.51% | 30.31 | 3.63 |
| 05/20 | 8,000 | 8,110 | 7,960 | 8,070 | +0.88% | 428,000 | 1兆729億 | -0.52% | 30.66 | 3.67 |
| 05/19 | 7,810 | 8,010 | 7,800 | 8,000 | +2.56% | 659,000 | 1兆636億 | -1.57% | 30.39 | 3.63 |
| 05/18 | 8,190 | 8,190 | 7,780 | 7,800 | -4.06% | 634,500 | 1兆370億 | -4.31% | 29.63 | 3.54 |
| 05/15 | 8,300 | 8,300 | 8,110 | 8,130 | -2.4% | 488,500 | 1兆809億 | -0.64% | 30.88 | 3.69 |
| 05/14 | 8,580 | 8,590 | 8,290 | 8,330 | -3.03% | 654,800 | 1兆1075億 | +1.66% | 31.64 | 3.78 |
| 05/13 | 8,420 | 8,780 | 8,320 | 8,590 | +11.7% | 1,395,700 | 1兆1421億 | +4.79% | 32.63 | 3.9 |
| 05/12 | 7,750 | 7,830 | 7,650 | 7,690 | -0.65% | 651,200 | 1兆224億 | -6.01% | 29.21 | 3.49 |
| 05/11 | 7,810 | 7,880 | 7,740 | 7,740 | -1.65% | 511,900 | 1兆291億 | -5.66% | 29.4 | 3.52 |
| 05/08 | 7,970 | 8,030 | 7,870 | 7,870 | -1.63% | 440,800 | 1兆463億 | -4.32% | 29.9 | 3.58 |
| 05/07 | 8,120 | 8,160 | 7,960 | 8,000 | -1.6% | 543,800 | 1兆636億 | -3.01% | 30.39 | 3.63 |
| 05/01 | 8,120 | 8,170 | 8,090 | 8,130 | +0.12% | 216,300 | 1兆809億 | -1.6% | 30.88 | 3.69 |
| 04/30 | 8,190 | 8,220 | 8,110 | 8,120 | -0.85% | 290,300 | 1兆796億 | -1.68% | 30.85 | 3.69 |
| 04/28 | 8,240 | 8,270 | 8,150 | 8,190 | -0.24% | 231,200 | 1兆889億 | -0.82% | 31.11 | 3.72 |
| 04/27 | 8,080 | 8,250 | 8,070 | 8,210 | +1.36% | 335,200 | 1兆916億 | -0.47% | 31.19 | 3.73 |
| 04/24 | 8,140 | 8,150 | 8,070 | 8,100 | -0.25% | 270,000 | 1兆769億 | -1.63% | 30.77 | 3.68 |
| 04/23 | 8,180 | 8,210 | 8,090 | 8,120 | -1.1% | 371,900 | 1兆796億 | -1.32% | 30.85 | 3.69 |
| 04/22 | 8,250 | 8,260 | 8,150 | 8,210 | -0.48% | 345,700 | 1兆916億 | -0.18% | 31.19 | 3.73 |
| 04/21 | 8,280 | 8,310 | 8,200 | 8,250 | -0.12% | 279,400 | 1兆969億 | +0.43% | 31.34 | 3.75 |
| 04/20 | 8,200 | 8,260 | 8,170 | 8,260 | +0.85% | 314,800 | 1兆982億 | +0.78% | 31.38 | 3.75 |
| 04/17 | 8,200 | 8,280 | 8,160 | 8,190 | -0.12% | 295,200 | 1兆889億 | +0.15% | 31.11 | 3.72 |
| 04/16 | 8,280 | 8,280 | 8,160 | 8,200 | -0.49% | 380,700 | 1兆902億 | +0.54% | 31.15 | 3.73 |
| 04/15 | 8,050 | 8,250 | 8,050 | 8,240 | +2.62% | 438,700 | 1兆955億 | +1.25% | 31.3 | 3.74 |
| 04/14 | 8,040 | 8,170 | 8,000 | 8,030 | -0.74% | 456,400 | 1兆676億 | -1% | 30.5 | 3.65 |
| 04/13 | 8,220 | 8,280 | 8,020 | 8,090 | -1.82% | 702,100 | 1兆756億 | -0.06% | 30.73 | 3.68 |
| 04/10 | 8,470 | 8,490 | 8,240 | 8,240 | -2.72% | 621,500 | 1兆955億 | +1.95% | 31.3 | 3.74 |
| 04/09 | 8,600 | 8,690 | 8,470 | 8,470 | -1.28% | 441,200 | 1兆1261億 | +5.03% | 32.18 | 3.85 |
| 04/08 | 8,660 | 8,760 | 8,550 | 8,580 | 0% | 528,400 | 1兆1407億 | +6.8% | 32.59 | 3.9 |
| 04/07 | 8,500 | 8,630 | 8,470 | 8,580 | +2.02% | 459,800 | 1兆1407億 | +7.33% | 32.59 | 3.9 |
| 04/06 | 8,380 | 8,480 | 8,340 | 8,410 | -0.12% | 315,400 | 1兆1181億 | +5.77% | 31.95 | 3.82 |
| 04/03 | 8,230 | 8,420 | 8,200 | 8,420 | +2.68% | 401,200 | 1兆1195億 | +6.42% | 31.99 | 3.83 |
| 04/02 | 8,200 | 8,360 | 8,190 | 8,200 | -0.73% | 532,300 | 1兆902億 | +4.25% | 31.15 | 3.73 |
| 04/01 | 8,280 | 8,350 | 8,170 | 8,260 | 0% | 480,000 | 1兆982億 | +5.46% | 31.38 | 3.75 |
| 03/31 | 8,430 | 8,440 | 8,260 | 8,260 | -2.02% | 635,800 | 1兆982億 | +5.99% | 31.38 | 3.87 |
| 03/30 | 8,260 | 8,430 | 8,230 | 8,430 | +0.84% | 510,300 | 1兆1208億 | +8.82% | 32.02 | 3.95 |
| 03/27 | 8,180 | 8,380 | 8,110 | 8,360 | +3.72% | 713,300 | 1兆1115億 | +8.59% | 31.76 | 3.91 |
| 03/26 | 8,090 | 8,110 | 8,040 | 8,060 | -0.49% | 276,100 | 1兆716億 | +5.35% | 30.62 | 3.77 |
| 03/25 | 8,110 | 8,150 | 8,040 | 8,100 | +1.76% | 399,400 | 1兆769億 | +6.41% | 30.77 | 3.79 |
| 03/24 | 7,910 | 8,050 | 7,910 | 7,960 | +1.79% | 337,100 | 1兆583億 | +5.14% | 30.24 | 3.73 |
| 03/23 | 7,930 | 7,940 | 7,800 | 7,820 | -2.01% | 435,100 | 1兆397億 | +3.77% | 29.71 | 3.66 |
| 03/19 | 8,000 | 8,020 | 7,920 | 7,980 | -0.62% | 357,400 | 1兆610億 | +6.34% | 30.31 | 3.74 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 2,170 12/8 | 1,291 10/10 | 2,010,500 12/8 | - | - | +22.41% 12/8 | -11.69% 3/17 |
| 2009年 12月期 | 1,966 5/15 | 1,626 3/13 | 1,990,100 5/29 | - | - | +12.14% 5/15 | -7.96% 7/13 |
| 2010年 12月期 | 2,150 12/8 | 1,762 1/4 | 1,062,100 12/28 | 2858億6400万 | 2342億7552万 | +4.79% 4/12 | -4.46% 7/1 |
| 2011年 12月期 | 2,142 12/26 | 1,688 3/14 | 1,039,300 12/28 | 2848億32万 | 2244億3648万 | +3.3% 4/18 | -11.41% 3/15 |
| 2012年 12月期 | 2,365 12/25 | 2,061 1/26 | 1,096,500 6/27 | 3144億5040万 | 2740億3056万 | +5.17% 11/30 | -3.49% 8/3 |
| 2013年 12月期 | 2,937 5/2 | 2,258 1/4 | 1,256,900 12/25 | 3905億352万 | 3002億2368万 | +9.81% 5/2 | -7.67% 8/16 |
| 2014年 12月期 | 2,965 6/10 | 2,501 2/6 | 1,325,300 9/10 | 3942億2640万 | 3325億3296万 | +5.03% 9/10 | -7.34% 7/31 |
| 2015年 12月期 | 3,070 12/9 12/8 | 2,451 1/13 | 2,466,500 12/22 | 4081億8720万 | 3258億8496万 | +7.76% 11/24 | -13.89% 1/21 |
| 2016年 12月期 | 3,875 7/21 | 2,215 1/22 | 14,351,100 7/22 | 5152億2000万 | 2945億640万 | +21.87% 7/22 | -8.07% 8/18 |
| 2017年 12月期 | 5,320 12/12 | 2,930 1/23 1/18 | 2,075,600 6/28 | 7073億4720万 | 3895億7280万 | +11.05% 6/5 | -4.34% 2/6 |
| 2018年 12月期 | 6,030 6/18 | 4,425 12/26 | 2,304,000 12/25 | 8017億4880万 | 5883億4800万 | +9.82% 6/15 | -10.31% 12/25 |
| 2019年 12月期 | 5,570 10/9 | 4,505 1/4 | 2,271,600 6/25 | 7405億8720万 | 5989億8480万 | +7.27% 10/8 | -4.04% 5/14 |
| 2020年 12月期 | 6,270 6/15 | 4,290 3/13 | 2,022,900 6/26 | 8336億5920万 | 5703億9840万 | +8.28% 4/22 | -12.25% 2/28 |
| 2021年 12月期 | 5,420 9/10 | 4,850 8/11 | 3,178,600 12/29 | 7206億4320万 | 6448億5600万 | +6.61% 8/20 | -3.6% 1/13 |
| 2022年 12月期 | 5,240 11/11 | 4,860 3/14 | 2,947,700 1/12 | 6967億1040万 | 6461億8560万 | +2.97% 3/29 | -1.99% 12/30 |
| 2023年 12月期 | 6,470 11/14 | 4,985 1/4 | 3,317,600 3/17 | 8602億5120万 | 6628億560万 | +9.85% 1/17 | -4.35% 12/15 |
| 2024年 12月期 | 7,170 2/15 | 5,780 8/5 | 2,039,900 6/27 | 9533億2320万 | 7685億880万 | +6.59% 2/14 | -7.11% 1/14 |
| 2025年 12月期 | 6,710 8/20 | 5,420 4/7 | 7,275,400 2/28 | 8921億6160万 | 7206億4320万 | +11.61% 8/12 | -5.1% 10/2 |
| 最新 | 7,800 2026/8/14 | 868,900 | 1兆370億 | -0.48% 7,838 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- -13%（0.87倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/08/14 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
1,291円（2008/10/10） - 504%（6.04倍）
7,800円（8/14）
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。
