日本航空（9201）の株価チャート
株価
5/13
- 前日 (5/12)
- 2,544
- 始値
- 2,564
- 高値
- 2,579
- 安値
- 2,539
- 終値 -0.16%
- 2,540
- 出来高 +17.45%
- 3,177,800
乖離率
- 株価（5日）
移動平均値 - -1.51%
2,579 - 株価（25日）
移動平均値 - -0.35%
2,549 - 出来高（5日）
移動平均値 - -29.15%
4,485,440
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 2,564 | 2,579 | 2,539 | 2,540 | -0.16% | 3,177,800 | 1兆1103億 | -0.35% | 9.93 | 0.85 |
| 05/12 | 2,537 | 2,564 | 2,528 | 2,544 | -0.63% | 2,705,600 | 1兆1120億 | -0.35% | 9.94 | 0.85 |
| 05/11 | 2,624 | 2,636 | 2,557 | 2,560 | -2.51% | 3,928,700 | 1兆1190億 | +0.08% | 10 | 0.85 |
| 05/08 | 2,645 | 2,647 | 2,591 | 2,626 | -0.04% | 4,754,700 | 1兆1479億 | +2.66% | 10.26 | 0.88 |
| 05/07 | 2,600 | 2,644 | 2,553 | 2,627 | +3.96% | 7,860,400 | 1兆1483億 | +2.78% | 10.27 | 0.88 |
| 05/01 | 2,529 | 2,553 | 2,483 | 2,527 | +2.97% | 5,274,100 | 1兆1046億 | -1.25% | 9.87 | 0.84 |
| 04/30 | 2,421 | 2,501 | 2,407 | 2,454 | -0.49% | 7,986,700 | 1兆727億 | -4.33% | 9.59 | 0.82 |
| 04/28 | 2,456 | 2,466 | 2,439 | 2,466 | +0.94% | 3,287,700 | 1兆779億 | -4.2% | 9.64 | 0.82 |
| 04/27 | 2,463 | 2,479 | 2,443 | 2,443 | -1.01% | 3,192,900 | 1兆679億 | -5.35% | 9.55 | 0.81 |
| 04/24 | 2,476 | 2,479 | 2,455 | 2,468 | +0.24% | 2,543,400 | 1兆788億 | -4.56% | 9.64 | 0.82 |
| 04/23 | 2,500 | 2,502 | 2,452 | 2,462 | -2.22% | 4,889,600 | 1兆762億 | -4.98% | 9.62 | 0.82 |
| 04/22 | 2,548 | 2,548 | 2,515 | 2,518 | -1.18% | 3,009,200 | 1兆1007億 | -3.23% | 9.84 | 0.84 |
| 04/21 | 2,557 | 2,579 | 2,544 | 2,548 | -1.13% | 2,981,300 | 1兆1138億 | -2.11% | 9.96 | 0.85 |
| 04/20 | 2,550 | 2,586 | 2,549 | 2,577 | +1.54% | 3,430,400 | 1兆1265億 | -1.07% | 10.07 | 0.86 |
| 04/17 | 2,550 | 2,553 | 2,537 | 2,538 | -1.25% | 3,841,400 | 1兆1094億 | -2.61% | 9.92 | 0.85 |
| 04/16 | 2,553 | 2,592 | 2,540 | 2,570 | +0.55% | 3,136,100 | 1兆1234億 | -1.57% | 10.04 | 0.86 |
| 04/15 | 2,549 | 2,582 | 2,546 | 2,556 | +1.27% | 4,148,700 | 1兆1173億 | -2.22% | 9.99 | 0.85 |
| 04/14 | 2,560 | 2,560 | 2,522 | 2,524 | -0.16% | 2,874,000 | 1兆1033億 | -3.66% | 9.86 | 0.84 |
| 04/13 | 2,548 | 2,553 | 2,522 | 2,528 | -2.36% | 4,151,900 | 1兆1050億 | -3.66% | 9.88 | 0.84 |
| 04/10 | 2,589 | 2,606 | 2,586 | 2,589 | +0.04% | 2,901,600 | 1兆1317億 | -1.6% | 10.12 | 0.86 |
| 04/09 | 2,625 | 2,654 | 2,588 | 2,588 | -3.4% | 4,204,400 | 1兆1313億 | -1.86% | 10.11 | 0.86 |
| 04/08 | 2,618 | 2,696 | 2,609 | 2,679 | +3.52% | 6,738,100 | 1兆1711億 | +1.32% | 10.47 | 0.89 |
| 04/07 | 2,585 | 2,609 | 2,581 | 2,588 | +0.12% | 2,310,600 | 1兆1313億 | -2.34% | 10.11 | 0.86 |
| 04/06 | 2,619 | 2,625 | 2,585 | 2,585 | -1.67% | 3,056,000 | 1兆1300億 | -3.11% | 10.1 | 0.86 |
| 04/03 | 2,634 | 2,650 | 2,618 | 2,629 | -0.45% | 2,331,800 | 1兆1492億 | -2.41% | 10.27 | 0.88 |
| 04/02 | 2,699 | 2,734 | 2,639 | 2,641 | -0.86% | 4,971,200 | 1兆1544億 | -2.83% | 10.32 | 0.88 |
| 04/01 | 2,649 | 2,664 | 2,601 | 2,664 | +4.06% | 2,905,900 | 1兆1645億 | -2.74% | 10.41 | 0.89 |
| 03/31 | 2,560 | 2,590 | 2,544 | 2,560 | -0.85% | 3,525,600 | 1兆1190億 | -7.15% | 8 | 0.85 |
| 03/30 | 2,550 | 2,598 | 2,523 | 2,582 | -3.87% | 4,490,100 | 1兆1287億 | -7.02% | 8.11 | 0.87 |
| 03/27 | 2,688 | 2,704 | 2,668 | 2,686 | +0.37% | 3,803,000 | 1兆1741億 | -4.07% | 8.44 | 0.9 |
| 03/26 | 2,700 | 2,700 | 2,662 | 2,676 | -0.56% | 2,602,900 | 1兆1697億 | -5.14% | 8.41 | 0.9 |
| 03/25 | 2,693 | 2,703 | 2,673 | 2,691 | +2.55% | 5,054,300 | 1兆1763億 | -5.25% | 8.46 | 0.9 |
| 03/24 | 2,664 | 2,664 | 2,594 | 2,624 | +2.1% | 3,809,000 | 1兆1470億 | -8.16% | 8.24 | 0.88 |
| 03/23 | 2,585 | 2,607 | 2,564 | 2,570 | -1.49% | 5,050,000 | 1兆1234億 | -10.64% | 8.08 | 0.86 |
| 03/19 | 2,618 | 2,656 | 2,600 | 2,609 | -4.01% | 5,322,500 | 1兆1405億 | -9.94% | 8.2 | 0.87 |
| 03/18 | 2,607 | 2,718 | 2,602 | 2,718 | +6.01% | 7,467,700 | 1兆1881億 | -6.79% | 8.54 | 0.91 |
| 03/17 | 2,595 | 2,608 | 2,564 | 2,564 | -1.38% | 4,689,400 | 1兆1208億 | -12.58% | 8.06 | 0.86 |
| 03/16 | 2,600 | 2,625 | 2,558 | 2,600 | +0.42% | 4,846,000 | 1兆1365億 | -12.04% | 8.17 | 0.87 |
| 03/13 | 2,616 | 2,658 | 2,589 | 2,589 | -2.41% | 5,409,900 | 1兆1317億 | -13% | 8.13 | 0.87 |
| 03/12 | 2,670 | 2,678 | 2,637 | 2,653 | -0.41% | 4,008,700 | 1兆1597億 | -11.36% | 8.34 | 0.89 |
| 03/11 | 2,702 | 2,737 | 2,664 | 2,664 | -0.89% | 5,246,300 | 1兆1645億 | -11.38% | 8.37 | 0.89 |
| 03/10 | 2,715 | 2,720 | 2,665 | 2,688 | +2.44% | 5,520,600 | 1兆1750億 | -10.93% | 8.45 | 0.9 |
| 03/09 | 2,550 | 2,643 | 2,539 | 2,624 | -3.49% | 8,900,800 | 1兆1470億 | -13.31% | 8.24 | 0.88 |
| 03/06 | 2,676 | 2,740 | 2,662 | 2,719 | -0.44% | 4,813,400 | 1兆1885億 | -10.47% | 8.54 | 0.91 |
| 03/05 | 2,811 | 2,828 | 2,731 | 2,731 | -1.09% | 7,438,200 | 1兆1938億 | -10.25% | 8.58 | 0.92 |
| 03/04 | 2,801 | 2,813 | 2,755 | 2,761 | -2.88% | 6,734,500 | 1兆2069億 | -9.48% | 8.68 | 0.93 |
| 03/03 | 2,968 | 3,000 | 2,824 | 2,843 | -6.42% | 8,780,700 | 1兆2427億 | -7.03% | 8.93 | 0.95 |
| 03/02 | 3,000 | 3,096 | 3,000 | 3,038 | -5.89% | 6,943,700 | 1兆3280億 | -0.78% | 9.55 | 1.02 |
| 02/27 | 3,250 | 3,272 | 3,218 | 3,228 | +0.4% | 3,256,300 | 1兆4110億 | +5.52% | 10.14 | 1.08 |
| 02/26 | 3,200 | 3,221 | 3,187 | 3,215 | +1.2% | 3,091,500 | 1兆4054億 | +5.44% | 10.1 | 1.08 |
| 02/25 | 3,125 | 3,198 | 3,121 | 3,177 | +1.66% | 3,542,700 | 1兆3888億 | +4.51% | 9.98 | 1.07 |
| 02/24 | 3,099 | 3,159 | 3,090 | 3,125 | +2.36% | 3,478,500 | 1兆3660億 | +3.1% | 9.82 | 1.05 |
| 02/20 | 3,086 | 3,103 | 3,037 | 3,053 | -3.11% | 3,497,800 | 1兆3345億 | +0.93% | 9.59 | 1.02 |
| 02/19 | 3,151 | 3,190 | 3,146 | 3,151 | -1.62% | 2,919,600 | 1兆3774億 | +4.27% | 9.9 | 1.06 |
| 02/18 | 3,180 | 3,223 | 3,168 | 3,203 | +1.59% | 3,476,800 | 1兆4001億 | +6.24% | 10.06 | 1.07 |
| 02/17 | 3,151 | 3,177 | 3,141 | 3,153 | +0.8% | 2,129,400 | 1兆3783億 | +4.93% | 9.91 | 1.06 |
| 02/16 | 3,120 | 3,155 | 3,102 | 3,128 | +0.68% | 2,618,900 | 1兆3673億 | +4.3% | 9.83 | 1.05 |
| 02/13 | 3,100 | 3,118 | 3,078 | 3,107 | +0.84% | 2,822,200 | 1兆3582億 | +3.77% | 9.76 | 1.04 |
| 02/12 | 3,056 | 3,084 | 3,049 | 3,081 | -0.42% | 2,721,100 | 1兆3468億 | +3.11% | 9.68 | 1.03 |
| 02/10 | 3,112 | 3,150 | 3,094 | 3,094 | -1.56% | 2,129,700 | 1兆3525億 | +3.65% | 9.72 | 1.04 |
| 02/09 | 3,147 | 3,168 | 3,113 | 3,143 | +0.45% | 2,678,400 | 1兆3739億 | +5.51% | 9.88 | 1.05 |
| 02/06 | 3,088 | 3,129 | 3,088 | 3,129 | +0.55% | 2,232,700 | 1兆3678億 | +5.39% | 9.83 | 1.05 |
| 02/05 | 3,077 | 3,140 | 3,060 | 3,112 | +3.15% | 4,326,800 | 1兆3603億 | +5.1% | 9.78 | 1.04 |
| 02/04 | 2,978 | 3,033 | 2,963 | 3,017 | +1.38% | 3,168,800 | 1兆3188億 | +2.17% | 9.48 | 1.01 |
| 02/03 | 2,955 | 3,000 | 2,940 | 2,976 | +0.92% | 3,376,900 | 1兆3009億 | +0.88% | 9.35 | 1 |
| 02/02 | 2,950 | 2,977 | 2,935 | 2,949 | +0.82% | 2,709,800 | 1兆2891億 | +0.1% | 9.27 | 0.99 |
| 01/30 | 2,888 | 2,929 | 2,860 | 2,925 | +2.17% | 2,235,100 | 1兆2786億 | -0.75% | 9.19 | 0.98 |
| 01/29 | 2,861 | 2,874 | 2,833 | 2,863 | -0.52% | 1,955,300 | 1兆2515億 | -2.82% | 9 | 0.96 |
| 01/28 | 2,899 | 2,900 | 2,864 | 2,878 | -1.1% | 2,168,900 | 1兆2580億 | -2.41% | 9.04 | 0.96 |
| 01/27 | 2,935 | 2,935 | 2,905 | 2,910 | -1.12% | 1,874,200 | 1兆2720億 | -1.46% | 9.14 | 0.98 |
| 01/26 | 2,950 | 2,954 | 2,928 | 2,943 | -0.57% | 1,854,200 | 1兆2865億 | -0.34% | 9.25 | 0.99 |
| 01/23 | 2,994 | 3,008 | 2,957 | 2,960 | -0.17% | 1,643,400 | 1兆2939億 | +0.27% | 9.3 | 0.99 |
| 01/22 | 2,970 | 2,994 | 2,965 | 2,965 | +0.2% | 1,853,100 | 1兆2961億 | +0.51% | 9.32 | 0.99 |
| 01/21 | 2,963 | 2,974 | 2,935 | 2,959 | -1.37% | 3,404,600 | 1兆2935億 | +0.41% | 9.3 | 0.99 |
| 01/20 | 2,959 | 3,009 | 2,957 | 3,000 | +1.39% | 2,340,800 | 1兆3114億 | +1.94% | 9.43 | 1.01 |
| 01/19 | 2,958 | 2,968 | 2,943 | 2,959 | -0.24% | 1,377,900 | 1兆2935億 | +0.75% | 9.3 | 0.99 |
| 01/16 | 2,976 | 2,996 | 2,966 | 2,966 | -0.7% | 1,521,000 | 1兆2965億 | +1.13% | 9.32 | 0.99 |
| 01/15 | 2,977 | 2,989 | 2,958 | 2,987 | +0.23% | 2,338,100 | 1兆3057億 | +2.02% | 9.39 | 1 |
| 01/14 | 2,956 | 2,986 | 2,951 | 2,980 | +1.19% | 2,482,900 | 1兆3026億 | +2.02% | 9.36 | 1 |
| 01/13 | 3,000 | 3,015 | 2,941 | 2,945 | -1.57% | 3,754,500 | 1兆2873億 | +0.93% | 9.25 | 0.99 |
| 01/09 | 3,014 | 3,022 | 2,988 | 2,992 | -0.47% | 2,310,200 | 1兆3079億 | +2.61% | 9.4 | 1 |
| 01/08 | 2,950 | 3,019 | 2,938 | 3,006 | +1.55% | 2,684,100 | 1兆3140億 | +3.19% | 9.45 | 1.01 |
| 01/07 | 2,970 | 2,980 | 2,952 | 2,960 | -1.17% | 1,547,400 | 1兆2939億 | +1.72% | 9.3 | 0.99 |
| 01/06 | 2,951 | 3,002 | 2,949 | 2,995 | +1.63% | 2,847,200 | 1兆3092億 | +2.99% | 9.41 | 1 |
| 01/05 | 2,925 | 2,952 | 2,919 | 2,947 | +1.45% | 2,513,300 | 1兆2882億 | +1.41% | 9.26 | 0.99 |
| 2025 | ||||||||||
| 12/30 | 2,925 | 2,930 | 2,899 | 2,905 | -0.65% | 1,507,500 | 1兆2699億 | -0.03% | 9.22 | 1.04 |
| 12/29 | 2,915 | 2,926 | 2,898 | 2,924 | +0.21% | 1,634,900 | 1兆2782億 | +0.62% | 9.28 | 1.04 |
| 12/26 | 2,920 | 2,936 | 2,912 | 2,918 | -0.27% | 1,246,200 | 1兆2755億 | +0.34% | 9.26 | 1.04 |
| 12/25 | 2,929 | 2,930 | 2,904 | 2,926 | +0.9% | 1,536,200 | 1兆2790億 | +0.62% | 9.29 | 1.04 |
| 12/24 | 2,924 | 2,941 | 2,900 | 2,900 | -1.86% | 1,515,500 | 1兆2677億 | -0.21% | 9.2 | 1.04 |
| 12/23 | 2,916 | 2,964 | 2,910 | 2,955 | +1.9% | 2,271,600 | 1兆2917億 | +1.72% | 9.38 | 1.05 |
| 12/22 | 2,945 | 2,948 | 2,895 | 2,900 | -1.73% | 2,180,400 | 1兆2677億 | -0.1% | 9.2 | 1.04 |
| 12/19 | 2,927 | 2,955 | 2,920 | 2,951 | -0.37% | 3,285,800 | 1兆2900億 | +1.48% | 9.36 | 1.05 |
| 12/18 | 2,904 | 2,964 | 2,898 | 2,962 | +1.65% | 2,062,100 | 1兆2948億 | +1.79% | 9.4 | 1.06 |
| 12/17 | 2,918 | 2,922 | 2,889 | 2,914 | -0.21% | 1,621,000 | 1兆2738億 | +0.14% | 9.25 | 1.04 |
| 12/16 | 2,905 | 2,929 | 2,890 | 2,920 | +0.48% | 2,518,000 | 1兆2764億 | +0.27% | 9.27 | 1.04 |
| 12/15 | 2,880 | 2,919 | 2,866 | 2,906 | +0.35% | 2,005,200 | 1兆2703億 | -0.27% | 9.22 | 1.04 |
| 12/12 | 2,876 | 2,915 | 2,861 | 2,896 | +1.61% | 2,808,400 | 1兆2659億 | -0.69% | 9.19 | 1.03 |
| 12/11 | 2,865 | 2,874 | 2,841 | 2,850 | -0.7% | 1,763,900 | 1兆2458億 | -2.33% | 9.04 | 1.02 |
| 12/10 | 2,838 | 2,873 | 2,824 | 2,870 | +1.13% | 2,580,500 | 1兆2546億 | -1.81% | 9.11 | 1.02 |
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 | 2,540 2026/5/13 | 3,177,800 | 1兆1103億 | -0.35% 2,549 | |||
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）
- 2026/05/13 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
1,556円（2020/11/09） - 63%（1.63倍）
2,540円（5/13）
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。
