9201 日本航空

9201
2024/02/27
時価
1兆2117億円
PER 予
15.14倍
2013年以降
赤字-36.27倍
(2013-2023年)
PBR
1.38倍
2013年以降
0.66-2.12倍
(2013-2023年)
配当 予
2.16%
ROE 予
9.12%
ROA 予
3.05%
資料
Link
CSV,JSON

株価チャート

株価

2/27

前日 (2/26)
2,778
始値
2,769
高値
2,776
安値
2,753
終値 -0.22%
2,772
出来高 -30.88%
2,225,500

乖離率

株価(5日)
移動平均値
+0.14%
2,768
株価(25日)
移動平均値
-1.25%
2,807
出来高(5日)
移動平均値
-23.82%
2,921,180

2023/09/28~2024/02/27

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
2024
02/272,7692,7762,7532,772-0.22%2,225,5001兆2117億-1.25%15.141.38
02/262,7482,7802,7462,778+1.02%3,219,6001兆2143億-1.07%15.181.38
02/222,7512,7752,7472,750-0.04%2,997,9001兆2021億-2.07%15.021.37
02/212,7862,7922,7442,751-1.4%3,775,1001兆2025億-2.06%15.031.37
02/202,8012,8112,7822,790+0.11%2,387,8001兆2196億-0.71%15.241.39
02/192,7652,7892,7512,787+0.72%2,227,3001兆2183億-0.85%15.221.39
02/162,7522,7772,7502,767+0.51%2,806,7001兆2095億-1.57%15.111.38
02/152,7732,7762,7422,753-0.72%3,195,2001兆2034億-2.17%15.041.37
02/142,7902,7992,7682,773-1.39%3,665,0001兆2121億-1.56%15.151.38
02/132,7952,8132,7792,812+1.01%3,549,7001兆2292億-0.25%15.361.4
02/092,7952,8032,7742,784-0.68%3,353,1001兆2170億-1.21%15.211.39
02/082,7922,8232,7692,803+0.36%4,281,6001兆2253億-0.57%15.311.4
02/072,8112,8352,7882,793-0.5%3,877,6001兆2209億-0.85%15.261.39
02/062,8502,8542,8062,807-1.34%4,264,4001兆2270億-0.35%15.331.4
02/052,8492,8692,8232,845-0.84%5,963,5001兆2436億+1.07%15.541.42
02/022,8712,8812,8442,869+0.07%4,114,5001兆2541億+2.1%15.671.43
02/012,8712,9162,8522,867+0.81%5,244,0001兆2532億+2.17%15.661.43
01/312,8202,8442,8162,844+0.32%2,118,2001兆2432億+1.5%15.541.42
01/302,8432,8472,8232,835-0.49%2,114,4001兆2393億+1.29%15.491.41
01/292,8292,8572,8272,849+1.32%2,539,7001兆2454億+1.9%15.561.42
01/262,8392,8422,8092,812-0.95%2,185,6001兆2292億+0.68%15.361.4
01/252,8152,8432,8102,839+0.71%1,934,5001兆2410億+1.72%15.511.42
01/242,8392,8462,8042,819-0.7%2,973,3001兆2323億+1%15.41.41
01/232,8332,8602,8272,839+0.42%3,833,1001兆2410億+1.68%15.511.42
01/222,8132,8282,7972,827+1.04%2,666,7001兆2358億+1.25%15.441.41
01/192,8052,8222,7832,798+0.76%2,845,8001兆2231億+0.14%15.281.39
01/182,7992,8042,7762,777-0.22%2,967,1001兆2139億-0.72%15.171.38
01/172,7862,8092,7752,783+0.29%3,010,2001兆2165億-0.64%15.21.39
01/162,8112,8232,7732,775-1.14%3,205,6001兆2130億-1.03%15.161.38
01/152,8052,8122,7872,807+0.07%3,291,5001兆2270億+0.07%15.331.4
01/122,8502,8502,7942,805-1.16%5,191,0001兆2261億0%15.321.4
01/112,8422,8472,8282,838+0.21%3,228,0001兆2406億+1.21%15.51.41
01/102,8192,8512,8192,832+0.5%3,298,6001兆2379億+1.03%15.471.41
01/092,8072,8372,7882,818+1.11%3,893,6001兆2318億+0.57%15.391.4
01/052,8052,8182,7782,787-0.36%3,926,6001兆2183億-0.5%15.221.39
01/042,7162,8002,7062,797+0.79%8,350,1001兆2226億-0.21%15.281.39
2023
12/292,7732,7932,7652,775+0.14%2,140,3001兆2130億-1.07%15.161.38
12/282,7512,7722,7392,771+0.36%1,542,5001兆2113億-1.35%15.141.38
12/272,7352,7612,7342,761+0.99%2,448,4001兆2069億-1.88%15.081.38
12/262,7602,7632,7322,734-1.05%1,930,8001兆1951億-3.02%14.931.36
12/252,7672,7762,7532,763-0.04%1,314,2001兆2078億-2.23%15.091.38
12/222,7662,7812,7402,764+0.07%2,562,0001兆2082億-2.37%15.11.38
12/212,7552,7652,7282,762-0.11%2,097,2001兆2073億-2.51%15.091.38
12/202,7702,7892,7652,7650%2,302,4001兆2087億-2.5%15.11.38
12/192,7852,7902,7422,765-0.75%2,381,5001兆2087億-2.61%15.11.38
12/182,8132,8312,7762,786-1.52%2,006,9001兆2178億-1.94%15.221.39
12/152,7992,8312,7842,829-0.07%2,888,4001兆2366億-0.53%15.451.41
12/142,8572,8602,8202,831-0.94%2,476,3001兆2375億-0.46%15.461.41
12/132,8872,9022,8522,858-0.63%2,443,9001兆2493億+0.6%15.611.42
12/122,8742,8892,8672,876+0.21%2,035,8001兆2572億+1.37%15.711.43
12/112,8592,8702,8232,870-0.03%3,027,3001兆2546億+1.31%15.681.43
12/082,8722,9162,8502,871+0.56%5,567,8001兆2550億+1.52%15.681.43
12/072,8762,8762,8412,855+1.38%3,223,0001兆2480億+1.21%15.61.42
12/062,7852,8162,7782,816+0.97%1,829,9001兆2309億-0.07%15.381.4
12/052,7812,8042,7682,789+0.07%2,515,7001兆2191億-0.89%15.241.39
12/042,7892,7992,7632,787-0.54%2,170,0001兆2183億-0.89%15.221.39
12/012,8352,8382,8022,802-0.32%1,580,5001兆2248億-0.25%15.311.4
11/302,7912,8122,7662,811+0.32%2,246,0001兆2288億+0.21%15.361.4
11/292,8142,8302,7922,802-0.99%2,009,3001兆2248億+0.07%15.311.4
11/282,8362,8412,7952,830-0.74%3,036,4001兆2371億+1.29%15.461.41
11/272,8732,8812,8462,851-0.77%2,111,0001兆2462億+2.3%15.571.42
11/242,9012,9142,8692,873-0.52%2,516,6001兆2559億+3.35%15.691.43
11/222,8902,8972,8782,888-0.72%2,178,2001兆2624億+4.11%15.781.44
11/212,8842,9192,8812,909+0.76%2,851,9001兆2716億+5.13%15.891.45
11/202,8852,9002,8722,887+0.03%1,846,7001兆2620億+4.64%15.771.44
11/172,8222,8882,8222,886+2.34%3,924,8001兆2615億+4.79%15.771.44
11/162,8442,8502,8202,820-0.7%2,003,3001兆2327億+2.47%15.41.41
11/152,8452,8522,8232,840+0.28%2,313,3001兆2414億+3.16%15.511.42
11/142,8462,8482,8202,8320%1,707,1001兆2379億+2.91%15.471.41
11/132,8452,8532,8172,832-0.6%1,937,5001兆2379億+2.83%15.471.41
11/102,8142,8492,8032,849+0.35%2,726,7001兆2454億+3.45%15.561.42
11/092,7842,8402,7772,839+2.94%4,152,6001兆2410億+3.24%15.511.42
11/082,7772,8112,7472,758+0.36%4,804,0001兆2056億+0.33%15.071.37
11/072,7752,7812,7482,748-1.51%3,161,0001兆2012億-0.18%15.011.37
11/062,8002,8292,7812,790+1.57%5,220,8001兆2196億+1.12%15.241.39
11/022,7092,7542,6932,747+2.19%5,675,1001兆2008億-0.65%15.011.37
11/012,7682,7702,6862,688-2.75%10,860,8001兆1750億-3.17%14.681.34
10/312,7562,7662,7222,764+1.51%3,533,0001兆2082億-0.9%15.11.38
10/302,7312,7502,7162,723-0.84%2,965,5001兆1903億-2.72%14.871.36
10/272,7082,7512,7022,746+1.74%2,793,4001兆2003億-2.28%151.37
10/262,6932,7142,6812,699-0.81%2,761,2001兆1798億-4.29%14.741.35
10/252,7212,7412,7112,721+1.38%3,340,8001兆1894億-3.89%14.861.36
10/242,6622,6942,6182,684+1.67%4,855,6001兆1732億-5.56%14.661.34
10/232,6502,6622,6312,640-0.64%2,686,6001兆1540億-7.53%14.421.32
10/202,6602,6732,6372,657-0.64%3,319,3001兆1614億-7.42%14.511.32
10/192,6912,7112,6612,674-2.44%3,748,6001兆1689億-7.35%14.611.33
10/182,7072,7482,7022,741+1.18%2,634,8001兆1982億-5.48%14.971.37
10/172,7322,7392,6962,709+0.52%2,851,5001兆1842億-6.88%14.81.35
10/162,7502,7512,6892,695-2.99%4,241,0001兆1781億-7.67%14.721.34
10/132,7962,8142,7782,778-1.73%3,034,4001兆2143億-5.19%15.181.38
10/122,8472,8482,8042,827-0.35%3,173,7001兆2358億-3.81%15.441.41
10/112,8482,8582,8322,837+0.46%2,703,4001兆2401億-3.73%15.51.41
10/102,8012,8342,7812,824-1.94%4,625,9001兆2344億-4.37%15.431.41
10/062,8882,9102,8712,880+1.37%3,381,6001兆2589億-2.74%15.731.44
10/052,7942,8452,7822,841+3.53%4,281,1001兆2419億-4.21%15.521.42
10/042,7832,8092,7412,744-2.56%4,850,7001兆1995億-7.61%14.991.37
10/032,8792,8792,8112,816-1.3%3,561,9001兆2309億-5.47%15.381.4
10/022,9132,9482,8502,853-1.89%3,699,4001兆2471億-4.39%15.581.42
09/292,9552,9602,8942,908-0.85%3,462,2001兆2712億-2.74%15.891.43
09/282,9822,9882,9052,933-2.85%5,909,4001兆2821億-2.04%16.021.45

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+19.48%
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+11.58%
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+17.95%
12/4
-9.08%
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+8.29%
11/18
-11.22%
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+6.56%
12/20
-8.12%
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
-8.05%
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+4.13%
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+21.67%
6/8
-16.02%
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+12.83%
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+8.01%
5/30
-5.92%
11/16
最新2,772
2024/2/27
2,225,5001兆2117億-1.25%
2,807

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)
2024/02/27 vs 2023/12/29
0%(1倍)
過去安値
1,556円(2020/11/09)
78%(1.78倍)
2,772円(2/27)