9201 日本航空

9201
2025/05/19
時価
1兆2436億円
PER 予
10.8倍
2013年以降
赤字-36.27倍
(2013-2025年)
PBR
1.27倍
2013年以降
0.66-2.12倍
(2013-2025年)
配当 予
3.23%
ROE 予
11.79%
ROA 予
4.11%
資料
Link
CSV,JSON

株価チャート

株価

5/19

前日 (5/16)
2,800
始値
2,821
高値
2,845
安値
2,815
終値 +1.61%
2,845
出来高 +47.24%
3,211,200

乖離率

株価(5日)
移動平均値
+1.53%
2,802
株価(25日)
移動平均値
+8.3%
2,627
出来高(5日)
移動平均値
+24.21%
2,585,200

2024/12/16~2025/05/19

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PERPBR
2025
05/192,8212,8452,8152,845+1.61%3,211,2001兆2436億+8.3%10.81.27
05/162,7812,8002,7612,800+0.29%2,181,0001兆2240億+7.44%10.631.25
05/152,7962,8052,7692,792+0.18%1,960,4001兆2205億+7.88%10.61.25
05/142,7992,8072,7722,787+0.04%2,419,2001兆2183億+8.57%10.581.25
05/132,7852,8002,7682,786-0.07%3,154,2001兆2178億+9.08%10.581.25
05/122,7522,7882,7482,788+0.72%2,400,8001兆2187億+9.68%10.581.25
05/092,7802,7812,7612,768+0.29%2,148,3001兆2100億+9.36%10.511.24
05/082,7682,7742,7482,760-0.29%2,498,1001兆2065億+9.44%10.481.24
05/072,6882,7902,6802,768+5.25%8,695,3001兆2100億+10.1%10.511.24
05/022,6022,6622,5812,630+1.15%4,653,1001兆1496億+4.82%9.981.18
05/012,6012,6252,5872,600+0.7%2,779,0001兆1365億+3.5%9.871.16
04/302,6182,6192,5752,582-1.11%2,123,5001兆1287億+2.58%9.81.16
04/282,5852,6162,5772,611+0.66%1,524,6001兆1413億+3.57%9.911.17
04/252,5742,6112,5642,594+0.23%1,861,1001兆1339億+2.77%9.851.16
04/242,6252,6272,5872,588-1.07%1,576,4001兆1313億+2.41%9.821.16
04/232,6002,6222,5942,616+0.93%2,211,3001兆1435億+3.4%9.931.17
04/222,5372,5982,5372,592+2.29%2,045,5001兆1330億+2.49%9.841.16
04/212,5252,5432,5062,534+0.64%1,701,1001兆1077億+0.2%9.621.13
04/182,5002,5182,4892,518+1.29%1,015,2001兆1007億-0.51%9.561.13
04/172,4702,4882,4592,486+0.65%1,063,0001兆867億-1.89%9.441.11
04/162,4432,4702,4332,470+1.98%1,633,6001兆797億-2.72%9.381.11
04/152,4392,4482,4182,422-0.7%1,103,3001兆587億-4.83%9.191.08
04/142,4522,4602,4342,439-0.04%1,264,7001兆661億-4.47%9.261.09
04/112,3892,4422,3662,440-0.93%2,501,7001兆666億-4.76%9.261.09
04/102,4502,4632,4002,463+6.07%3,199,5001兆766億-4.2%9.351.1
04/092,3302,3452,2972,322-1.36%2,858,6001兆150億-9.9%8.811.04
04/082,3202,3822,3182,354+3.75%3,735,9001兆290億-9.08%8.941.05
04/072,2362,3112,2052,269-7.27%5,615,8009918億7860万-12.73%8.611.02
04/042,4472,4682,4002,447-1.41%3,465,5001兆696億-6.32%9.291.1
04/032,4512,4902,4322,482-1.63%3,239,5001兆849億-5.19%9.421.11
04/022,5482,5492,5122,523-0.79%1,849,7001兆1029億-3.89%9.581.13
04/012,5772,5812,5362,543-0.55%2,079,3001兆1116億-3.31%9.651.14
03/312,6062,6072,5532,557-3.55%2,606,6001兆1177億-2.96%10.431.14
03/282,6662,6752,6362,651-2.14%2,464,2001兆1588億+0.53%10.811.19
03/272,6972,7142,6872,709-0.11%2,866,0001兆1842億+2.81%11.051.21
03/262,7102,7222,7022,712+0.74%2,489,7001兆1855億+3.12%11.061.21
03/252,6802,6942,6692,692+0.52%1,808,9001兆1767億+2.59%10.981.21
03/242,6882,7032,6322,6780%2,579,3001兆1706億+2.17%10.921.2
03/212,6582,6982,6512,678+1.13%3,950,3001兆1706億+2.29%10.921.2
03/192,6102,6742,6092,648+1.92%4,080,1001兆1575億+1.3%10.81.19
03/182,6052,6092,5902,598+0.46%2,054,2001兆1356億-0.54%10.61.16
03/172,5882,5992,5852,586+0.08%1,519,1001兆1304億-0.96%10.551.16
03/142,5682,5902,5562,584-0.58%2,500,3001兆1295億-0.96%10.541.16
03/132,6142,6222,5922,599-0.73%1,549,2001兆1361億-0.15%10.61.16
03/122,5752,6212,5652,618+0.65%2,075,9001兆1444億+0.69%10.681.17
03/112,6202,6262,5782,601-1.44%2,180,9001兆1370億+0.15%10.611.16
03/102,6522,6552,6202,639-0.71%1,952,3001兆1536億+1.7%10.761.18
03/072,6582,6682,6452,658+0.11%2,640,5001兆1619億+2.51%10.841.19
03/062,6322,6552,6232,655+1.57%2,129,4001兆1606億+2.59%10.831.19
03/052,6272,6362,6042,614-0.68%1,779,9001兆1426億+1.2%10.661.17
03/042,6112,6322,5912,632+0.65%1,785,9001兆1505億+2.09%10.731.18
03/032,5802,6182,5792,615+1.28%2,232,3001兆1431億+1.71%10.671.17
02/282,6062,6092,5682,582-0.88%2,932,0001兆1287億+0.66%10.531.16
02/272,6312,6312,5832,605-1.99%2,725,4001兆1387億+1.8%10.621.17
02/262,6502,6622,6342,658+0.34%2,019,0001兆1619億+4.19%10.841.19
02/252,6462,6552,6112,649+0.08%2,412,1001兆1579億+4.29%10.81.19
02/212,6402,6792,6302,647+1.07%3,550,9001兆1571億+4.67%10.81.19
02/202,5942,6372,5842,619+0.77%2,484,7001兆1448億+4.01%10.681.17
02/192,6022,6302,5962,599+0.15%1,936,1001兆1361億+3.55%10.61.16
02/182,5602,6002,5602,595+1.45%1,242,9001兆1343億+3.63%10.581.16
02/172,6032,6062,5532,558-1.54%1,524,1001兆1182億+2.44%10.431.15
02/142,6212,6332,5932,598-0.61%1,797,2001兆1356億+4.21%10.61.16
02/132,5802,6152,5642,614+1.36%2,438,9001兆1426億+5.06%10.661.17
02/122,5892,5972,5612,579-0.27%1,991,0001兆1273億+3.91%10.521.15
02/102,5722,5922,5542,586+0.51%2,178,4001兆1304億+4.36%10.551.16
02/072,5552,5802,5422,573+1.38%2,310,7001兆1247億+4%10.491.15
02/062,4752,5492,4702,538+3.55%3,344,0001兆1094億+2.67%10.351.14
02/052,5182,5302,4382,451-2.62%4,270,4001兆714億-0.73%101.1
02/042,5612,5612,5022,517-1.14%3,176,9001兆1002億+1.9%10.271.13
02/032,5372,5522,5222,546-0.43%2,015,8001兆1129億+3.16%10.381.14
01/312,5632,5662,5412,557-0.47%1,704,4001兆1177億+3.69%10.431.14
01/302,5242,5732,5122,569+1.34%2,543,4001兆1230億+4.26%10.481.15
01/292,5362,5422,5202,535-0.08%1,445,5001兆1081億+2.97%10.341.13
01/282,5002,5462,4992,537+1.81%2,950,0001兆1090億+3%10.351.14
01/272,4762,4942,4742,492+1.26%1,845,2001兆893億+1.18%10.161.12
01/242,4672,4752,4552,461+0.12%1,637,3001兆758億-0.16%10.041.1
01/232,4112,4732,4012,458+1.19%2,491,3001兆744億-0.45%10.031.1
01/222,4102,4362,4082,429+1.04%1,824,5001兆618億-1.86%9.911.09
01/212,3952,4072,3792,404+0.46%1,549,8001兆508億-3.06%9.81.08
01/202,3762,3982,3752,393+0.84%957,4001兆460億-3.78%9.761.07
01/172,3752,3802,3572,373-0.17%1,435,7001兆373億-4.81%9.681.06
01/162,4102,4122,3772,377-1.82%2,388,8001兆390億-4.92%9.691.06
01/152,4482,4482,4162,421-0.37%1,243,7001兆583億-3.35%9.871.08
01/142,4302,4462,4132,430-0.41%2,048,0001兆622億-3.11%9.911.09
01/102,4552,4582,4362,440+0.08%1,289,6001兆666億-2.83%9.951.09
01/092,4602,4622,4302,438-1.34%2,198,1001兆657億-3.02%9.941.09
01/082,4822,4832,4662,471-0.24%1,360,0001兆801億-1.79%10.081.11
01/072,4872,4872,4622,477+0.2%1,622,7001兆828億-1.59%10.11.11
01/062,5002,5112,4722,472-0.84%1,984,6001兆806億-1.75%10.081.11
2024
12/302,5302,5322,4932,493-0.76%1,736,8001兆897億-0.87%10.171.15
12/272,4872,5242,4852,512+1.87%2,355,3001兆981億0%10.251.16
12/262,4692,4812,4112,466-0.24%7,700,8001兆779億-1.67%10.061.14
12/252,4752,4852,4592,472-0.48%1,530,9001兆806億-1.32%10.081.14
12/242,4802,4982,4802,484-0.08%1,306,1001兆858億-0.72%10.131.14
12/232,4982,5062,4692,486-0.48%1,464,9001兆867億-0.56%10.141.14
12/202,5362,5432,4932,498-1.42%2,390,0001兆919億-0.04%10.191.15
12/192,5332,5392,5162,534-0.59%1,459,2001兆1077億+1.48%10.331.17
12/182,5602,5632,5492,549-0.04%1,058,8001兆1142億+2.25%10.41.17
12/172,5322,5622,5322,550+0.24%1,646,3001兆1147億+2.45%10.41.17
12/162,5662,5732,5392,544-0.74%1,450,8001兆1120億+2.33%10.381.17

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
2013年
3月期
2,358
4,715
3/25
1,605
3,210
9/26
80,931,200
40,465,600
9/19
18兆554億12兆2922億+19.47%
2/12
-6.98%
4/5
2014年
3月期
3,005
6,010
10/1
2,030
4,060
4/8
14,609,200
7,304,600
4/26
23兆144億15兆5472億+11.59%
5/22
-6.66%
3/25
2015年
3月期
4,095
1/30
2,458
4,915
4/14
6,475,900
12/1
1兆4852億8913億4508万+17.96%
12/4
-9.09%
10/14
2016年
3月期
4,940
8/4
3,635
4/2
6,928,000
4/2
1兆7917億1兆3184億+9.14%
7/23
-12.28%
2/12
2017年
3月期
4,176
4/15
2,929
10/12
5,117,400
9/27
1兆5146億1兆623億+8.28%
11/18
-11.23%
6/24
2018年
3月期
4,504
1/9
3,225
6/1
7,491,100
5/1
1兆5931億1兆1407億+6.57%
12/20
-8.11%
2/13
2019年
3月期
4,414
4/5
3,739
12/25
6,055,800
9/25
1兆5613億1兆3050億+7.18%
11/15
-8.04%
7/2
2020年
3月期
3,960
4/1
1,851
3/23
11,023,400
3/13
1兆3821億6352億8282万+4.14%
9/13
-30.51%
3/13
2021年
3月期
2,759
3/22
1,556
11/9
35,013,100
11/26
1兆2060億5245億9528万+21.65%
6/8
-16.04%
11/9
2022年
3月期
2,744
6/10
1,801
3/8
18,650,600
11/29
1兆1995億7872億9544万+12.84%
6/9
-18.83%
3/8
2023年
3月期
2,857
11/4
2,089
5/10
27,336,100
3/31
1兆2489億9131億9277万+7.99%
5/30
-5.93%
11/16
2024年
3月期
3,205
6/29
2,494
4/14
11,221,900
6/16
1兆4010億1兆902億+11.56%
6/28
-7.67%
10/16
2025年
3月期
2,934
4/10
2,088
8/5
8,412,600
8/5
1兆2825億9127億5562万+10.1%
5/7
-14.82%
8/5
最新2,845
2025/5/19
3,211,2001兆2436億+8.3%
2,627

年間値上がり率

2013/12/30 vs 2012/12/28
40%(1.4倍)
2014/12/30 vs 2013/12/30
39%(1.39倍)
2015/12/30 vs 2014/12/30
21%(1.21倍)
2016/12/30 vs 2015/12/30
-22%(0.78倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
-13%(0.87倍)
2020/12/30 vs 2019/12/30
-41%(0.59倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
23%(1.23倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/12/30 vs 2023/12/29
-10%(0.9倍)
2025/05/19 vs 2024/12/30
14%(1.14倍)
過去安値
1,556円(2020/11/09)
83%(1.83倍)
2,845円(5/19)