- 9201
- 2026/10/23
- 時価
- 1兆2991億円
- PER 予
- 11.61倍
- 2013年以降
- 赤字-36.27倍
（2013-2026年） - PBR
- 0.88倍
- 2013年以降
- 0.61-1.94倍
（2013-2026年） - 配当 予
- 3.23%
- ROE 予
- 7.6%
- ROA 予
- 3.26%
- 資料
- Link
- CSV,JSON
日本航空（9201）の株価チャート
株価
10/23
- 前日 (10/22)
- 2,985
- 始値
- 3,005
- 高値
- 3,020
- 安値
- 2,969
- 終値 -0.44%
- 2,972
- 出来高 -13.36%
- 1,787,300
乖離率
- 株価（5日）
移動平均値 - +0.51%
2,957 - 株価（25日）
移動平均値 - -1.23%
3,009 - 出来高（5日）
移動平均値 - -1.3%
1,810,820
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 3,005 | 3,020 | 2,969 | 2,972 | -0.44% | 1,787,300 | - | -1.23% | - | - |
| 10/22 | 2,978 | 2,998 | 2,968 | 2,985 | +1.26% | 2,063,000 | - | -0.83% | - | - |
| 10/21 | 2,975 | 2,994 | 2,948 | 2,948 | +0.55% | 1,851,400 | - | -2.03% | - | - |
| 10/20 | 2,948 | 2,961 | 2,920 | 2,932 | -0.54% | 1,925,500 | - | -2.62% | - | - |
| 10/19 | 2,933 | 2,971 | 2,928 | 2,948 | -0.14% | 1,426,900 | - | -2.16% | - | - |
| 10/16 | 2,947 | 2,971 | 2,942 | 2,952 | +1.06% | 1,647,200 | - | -2.09% | - | - |
| 10/15 | 2,911 | 2,942 | 2,905 | 2,921 | -0.92% | 2,255,100 | - | -3.18% | - | - |
| 10/14 | 2,998 | 3,007 | 2,936 | 2,948 | -2.32% | 2,217,000 | - | -2.38% | - | - |
| 10/13 | 3,000 | 3,026 | 2,971 | 3,018 | -0.3% | 2,342,200 | - | -0.07% | - | - |
| 10/09 | 3,032 | 3,043 | 2,994 | 3,027 | +0.8% | 2,213,200 | - | +0.33% | - | - |
| 10/08 | 3,005 | 3,022 | 2,966 | 3,003 | -0.2% | 1,896,000 | - | -0.46% | - | - |
| 10/07 | 3,019 | 3,039 | 3,000 | 3,009 | +0.07% | 2,182,000 | - | -0.27% | - | - |
| 10/06 | 3,036 | 3,054 | 2,997 | 3,007 | -0.13% | 2,461,100 | - | -0.4% | - | - |
| 10/05 | 2,984 | 3,020 | 2,984 | 3,011 | +0.74% | 2,369,800 | - | -0.33% | - | - |
| 10/02 | 2,976 | 3,008 | 2,970 | 2,989 | -1.09% | 2,195,400 | - | -1.09% | - | - |
| 10/01 | 3,010 | 3,031 | 2,984 | 3,022 | -1.53% | 2,811,900 | - | -0.07% | - | - |
| 09/30 | 3,032 | 3,085 | 3,017 | 3,069 | +1.89% | 2,932,800 | - | +1.52% | - | - |
| 09/29 | 3,051 | 3,075 | 3,008 | 3,012 | -3.31% | 2,369,200 | - | -0.26% | - | - |
| 09/28 | 3,092 | 3,115 | 3,082 | 3,115 | +0.61% | 2,979,000 | - | +3.18% | - | - |
| 09/25 | 3,086 | 3,115 | 3,083 | 3,096 | +0.39% | 1,902,300 | - | +2.72% | - | - |
| 09/24 | 3,080 | 3,107 | 3,071 | 3,084 | +0.62% | 2,869,900 | - | +2.46% | - | - |
| 09/18 | 3,085 | 3,085 | 3,034 | 3,065 | -0.26% | 2,469,700 | - | +1.89% | - | - |
| 09/17 | 3,029 | 3,073 | 3,021 | 3,073 | +2.3% | 1,929,200 | - | +2.19% | - | - |
| 09/16 | 3,034 | 3,039 | 3,001 | 3,004 | -0.23% | 1,849,300 | - | -0.03% | - | - |
| 09/15 | 3,029 | 3,039 | 3,001 | 3,011 | +0.57% | 1,346,100 | - | +0.13% | - | - |
| 09/14 | 2,990 | 3,015 | 2,984 | 2,994 | +1.01% | 1,716,300 | - | -0.47% | - | - |
| 09/11 | 2,960 | 2,983 | 2,952 | 2,964 | -0.94% | 2,339,100 | - | -1.56% | - | - |
| 09/10 | 3,025 | 3,035 | 2,976 | 2,992 | +0.03% | 2,490,100 | - | -0.73% | - | - |
| 09/09 | 2,973 | 3,001 | 2,969 | 2,991 | -0.3% | 1,992,400 | - | -0.83% | - | - |
| 09/08 | 2,990 | 3,010 | 2,976 | 3,000 | +0.13% | 1,381,500 | - | -0.46% | - | - |
| 09/07 | 3,017 | 3,024 | 2,996 | 2,996 | -0.23% | 1,150,600 | - | -0.6% | - | - |
| 09/04 | 2,989 | 3,009 | 2,969 | 3,003 | +1.56% | 2,194,100 | - | -0.27% | - | - |
| 09/03 | 2,950 | 2,979 | 2,940 | 2,957 | +1.02% | 2,243,200 | - | -1.76% | - | - |
| 09/02 | 2,964 | 2,991 | 2,927 | 2,927 | -3.24% | 2,581,300 | - | -2.89% | - | - |
| 09/01 | 2,991 | 3,046 | 2,988 | 3,025 | +0.43% | 1,532,700 | - | +0.27% | - | - |
| 08/31 | 3,040 | 3,050 | 3,006 | 3,012 | -1.63% | 1,861,000 | - | -0.03% | - | - |
| 08/28 | 3,026 | 3,073 | 3,020 | 3,062 | +0.43% | 1,448,300 | - | +1.93% | - | - |
| 08/27 | 3,054 | 3,075 | 3,039 | 3,049 | +0.2% | 1,581,700 | - | +1.8% | - | - |
| 08/26 | 3,030 | 3,053 | 3,026 | 3,043 | +0.66% | 1,684,300 | - | +1.84% | - | - |
| 08/25 | 3,025 | 3,049 | 3,011 | 3,023 | +0.8% | 1,453,200 | - | +1.37% | - | - |
| 08/24 | 3,020 | 3,034 | 2,991 | 2,999 | -0.1% | 1,532,000 | - | +0.71% | - | - |
| 08/21 | 2,977 | 3,009 | 2,975 | 3,002 | +0.4% | 1,443,900 | - | +0.94% | - | - |
| 08/20 | 3,019 | 3,029 | 2,969 | 2,990 | +0.2% | 1,614,600 | - | +0.67% | - | - |
| 08/19 | 3,008 | 3,015 | 2,961 | 2,984 | -0.4% | 2,277,800 | - | +0.54% | - | - |
| 08/18 | 3,000 | 3,026 | 2,990 | 2,996 | -1.09% | 1,637,200 | - | +1.05% | - | - |
| 08/17 | 3,054 | 3,056 | 3,018 | 3,029 | -0.82% | 1,730,600 | - | +2.23% | - | - |
| 08/14 | 3,045 | 3,059 | 3,029 | 3,054 | +0.83% | 2,147,400 | - | +3.11% | - | - |
| 08/13 | 3,030 | 3,035 | 2,996 | 3,029 | -0.23% | 2,902,200 | - | +2.3% | - | - |
| 08/12 | 3,054 | 3,088 | 3,030 | 3,036 | -0.59% | 2,224,700 | - | +2.43% | - | - |
| 08/10 | 3,075 | 3,085 | 3,040 | 3,054 | +0.13% | 1,847,900 | - | +2.93% | - | - |
| 08/07 | 3,000 | 3,066 | 2,997 | 3,050 | +0.16% | 1,569,200 | - | +2.8% | - | - |
| 08/06 | 3,035 | 3,069 | 3,020 | 3,045 | +0.33% | 2,181,400 | - | +2.7% | - | - |
| 08/05 | 2,980 | 3,035 | 2,970 | 3,035 | +2.57% | 2,751,500 | - | +2.6% | - | - |
| 08/04 | 2,920 | 2,972 | 2,915 | 2,959 | -0.7% | 3,382,300 | - | +0.31% | - | - |
| 08/03 | 2,934 | 2,983 | 2,877 | 2,980 | +1.26% | 4,097,500 | - | +1.12% | - | - |
| 07/31 | 2,979 | 2,982 | 2,928 | 2,943 | -1.21% | 2,744,700 | - | +0.07% | - | - |
| 07/30 | 3,004 | 3,027 | 2,957 | 2,979 | -2.26% | 2,874,400 | - | +1.46% | - | - |
| 07/29 | 2,987 | 3,048 | 2,972 | 3,048 | +1.97% | 4,014,200 | - | +4.1% | - | - |
| 07/28 | 2,940 | 2,989 | 2,922 | 2,989 | +1.87% | 3,514,000 | - | +2.5% | - | - |
| 07/27 | 2,864 | 2,934 | 2,846 | 2,934 | +5.27% | 3,803,500 | - | +0.89% | - | - |
| 07/24 | 2,750 | 2,787 | 2,728 | 2,787 | -2.18% | 3,596,500 | - | -3.96% | - | - |
| 07/23 | 2,879 | 2,884 | 2,849 | 2,849 | -0.49% | 2,203,000 | - | -1.86% | - | - |
| 07/22 | 2,872 | 2,883 | 2,841 | 2,863 | -1.41% | 4,005,600 | - | -1.34% | - | - |
| 07/21 | 2,915 | 2,917 | 2,875 | 2,904 | 0% | 2,787,500 | - | +0.1% | - | - |
| 07/17 | 2,881 | 2,915 | 2,878 | 2,904 | -0.1% | 2,959,200 | - | +0.21% | - | - |
| 07/16 | 2,918 | 2,937 | 2,907 | 2,907 | -0.21% | 2,535,700 | - | +0.69% | - | - |
| 07/15 | 2,901 | 2,937 | 2,887 | 2,913 | -0.58% | 2,457,800 | - | +1.36% | - | - |
| 07/14 | 2,915 | 2,937 | 2,903 | 2,930 | +0.41% | 2,325,800 | - | +2.34% | - | - |
| 07/13 | 2,932 | 2,943 | 2,893 | 2,918 | -0.92% | 2,413,500 | - | +2.39% | - | - |
| 07/10 | 3,001 | 3,001 | 2,929 | 2,945 | -1.31% | 2,261,000 | - | +3.77% | - | - |
| 07/09 | 2,974 | 3,006 | 2,962 | 2,984 | -1.97% | 2,667,800 | - | +5.55% | - | - |
| 07/08 | 3,027 | 3,079 | 3,020 | 3,044 | -1.71% | 2,621,000 | - | +8.21% | - | - |
| 07/07 | 3,116 | 3,155 | 3,085 | 3,097 | -0.55% | 2,926,300 | - | +10.77% | - | - |
| 07/06 | 3,052 | 3,118 | 3,045 | 3,114 | +2.1% | 3,433,500 | - | +12.1% | - | - |
| 07/03 | 3,050 | 3,078 | 3,026 | 3,050 | +1.3% | 3,351,000 | - | +10.43% | - | - |
| 07/02 | 2,950 | 3,075 | 2,946 | 3,011 | +5.5% | 7,506,700 | - | +9.49% | - | - |
| 07/01 | 2,825 | 2,868 | 2,811 | 2,854 | +0.14% | 2,309,800 | - | +4.31% | - | - |
| 06/30 | 2,842 | 2,859 | 2,827 | 2,850 | -0.56% | 2,773,600 | - | +4.43% | - | - |
| 06/29 | 2,836 | 2,866 | 2,831 | 2,866 | +0.7% | 2,521,200 | - | +5.25% | - | - |
| 06/26 | 2,818 | 2,856 | 2,816 | 2,846 | +1.07% | 3,024,900 | - | +4.79% | - | - |
| 06/25 | 2,850 | 2,855 | 2,810 | 2,816 | +1.48% | 2,969,900 | - | +4.1% | - | - |
| 06/24 | 2,747 | 2,820 | 2,744 | 2,775 | +0.76% | 2,371,900 | - | +2.93% | - | - |
| 06/23 | 2,764 | 2,794 | 2,753 | 2,754 | -1.36% | 2,292,700 | - | +2.57% | - | - |
| 06/22 | 2,761 | 2,797 | 2,738 | 2,792 | +0.47% | 1,988,500 | - | +4.26% | - | - |
| 06/19 | 2,770 | 2,804 | 2,761 | 2,779 | -0.71% | 2,535,800 | - | +4.2% | - | - |
| 06/18 | 2,811 | 2,833 | 2,774 | 2,799 | -0.99% | 2,733,100 | - | +5.3% | - | - |
| 06/17 | 2,850 | 2,877 | 2,822 | 2,827 | -0.53% | 3,305,700 | - | +6.8% | - | - |
| 06/16 | 2,834 | 2,844 | 2,801 | 2,842 | +0.64% | 3,738,400 | - | +7.81% | - | - |
| 06/15 | 2,746 | 2,833 | 2,733 | 2,824 | +7.54% | 6,558,200 | - | +7.62% | - | - |
| 06/12 | 2,635 | 2,648 | 2,618 | 2,626 | +1.59% | 3,826,400 | - | +0.5% | - | - |
| 06/11 | 2,587 | 2,600 | 2,565 | 2,585 | -1.97% | 2,873,700 | - | -1.07% | - | - |
| 06/10 | 2,621 | 2,637 | 2,603 | 2,637 | +1.31% | 2,197,700 | - | +0.84% | - | - |
| 06/09 | 2,645 | 2,657 | 2,602 | 2,603 | -0.84% | 2,712,200 | - | -0.31% | - | - |
| 06/08 | 2,688 | 2,704 | 2,618 | 2,625 | -1.72% | 3,588,700 | - | +0.77% | - | - |
| 06/05 | 2,679 | 2,699 | 2,658 | 2,671 | +0.87% | 2,873,000 | - | +2.81% | - | - |
| 06/04 | 2,635 | 2,670 | 2,632 | 2,648 | +1.46% | 3,214,000 | - | +2.28% | - | - |
| 06/03 | 2,612 | 2,646 | 2,599 | 2,610 | -1.81% | 3,424,000 | - | +1.08% | - | - |
| 06/02 | 2,671 | 2,696 | 2,652 | 2,658 | -2.03% | 3,068,000 | - | +3.18% | - | - |
| 06/01 | 2,713 | 2,722 | 2,696 | 2,713 | -0.99% | 3,246,700 | - | +5.56% | - | - |
| 05/29 | 2,689 | 2,770 | 2,681 | 2,740 | +3.05% | 16,088,800 | - | +6.86% | - | - |
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 |
| 2026年 3月期 | 3,272 2/27 | 2,205 4/7 | 8,900,800 3/9 | 1兆4303億 | 9639億141万 | +9.69% 5/12 | -13.32% 3/9 |
| 最新 | 2,972 2026/10/23 | 1,787,300 | 1兆2991億 | -1.23% 3,009 | |||
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）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/10/23 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
1,556円（2020/11/09） - 91%（1.91倍）
2,972円（10/23）
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。
