9202 ANA HD

9202
2025/05/02
時価
1兆3477億円
PER 予
10.72倍
2010年以降
赤字-49.58倍
(2010-2025年)
PBR
1.16倍
2010年以降
0.71-2.04倍
(2010-2025年)
配当 予
2.16%
ROE 予
10.79%
ROA 予
3.37%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
2,770
始値
2,777
高値
2,785
安値
2,752
終値 +0.47%
2,783
出来高 -36.55%
1,989,900

乖離率

株価(5日)
移動平均値
+1.38%
2,745
株価(25日)
移動平均値
+2.73%
2,709
出来高(5日)
移動平均値
-7.78%
2,157,760

2024/12/03~2025/05/02

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
05/022,7772,7852,7522,783+0.47%1,989,9001兆3477億+2.73%10.721.16
05/012,7412,7702,7182,770+1.24%3,136,1001兆3414億+2.1%10.671.15
04/302,7392,7422,7032,736+0.11%2,454,0001兆3250億+0.63%10.541.14
04/282,7152,7332,7092,733+1.07%1,227,3001兆3235億+0.29%10.531.14
04/252,7432,7442,7022,704-0.88%1,981,5001兆3095億-0.99%10.421.12
04/242,7592,7652,7242,728-1.02%1,279,5001兆3211億-0.37%10.511.13
04/232,7392,7562,7272,756+1.03%1,767,8001兆3347億+0.44%10.621.15
04/222,6932,7282,6922,728+1.26%1,262,5001兆3211億-0.73%10.511.13
04/212,7182,7182,6912,694-0.7%1,001,3001兆3046億-2.11%10.381.12
04/182,6952,7132,6882,713+1.23%859,1001兆3138億-1.63%10.451.13
04/172,6642,6812,6512,680-0.04%1,059,1001兆2979億-3.04%10.321.11
04/162,6332,6812,6302,681+2.09%1,427,4001兆2983億-3.28%10.331.11
04/152,6562,6662,6262,626-1.09%1,582,4001兆2717億-5.54%10.121.09
04/142,6902,6982,6552,655-1.08%1,590,8001兆2857億-4.91%10.231.1
04/112,6672,6902,6382,684-1.21%1,578,8001兆2998億-4.21%10.341.12
04/102,7102,7192,6622,717+4.82%2,684,4001兆3158億-3.34%10.471.13
04/092,6322,6392,5712,592-2.11%2,350,2001兆2552億-8.02%9.981.08
04/082,6092,6702,6012,648+3.48%2,702,2001兆2824億-6.43%10.21.1
04/072,5142,6112,5102,559-5.64%4,494,8001兆2393億-9.89%9.861.06
04/042,6952,7162,6722,712-0.33%2,551,2001兆3134億-4.88%10.451.13
04/032,6902,7232,6752,721-0.51%2,172,7001兆3177億-4.76%10.481.13
04/022,7842,7842,7332,735-1.3%1,701,3001兆3245億-4.5%10.541.14
04/012,7832,7882,7622,771+0.4%1,472,1001兆3419億-3.52%10.671.15
03/312,8012,8072,7532,760-2.51%2,309,9001兆3366億-4.1%8.481.15
03/282,8302,8432,8212,831-2.48%2,042,3001兆3710億-1.84%8.691.18
03/272,8932,9092,8832,903-0.07%2,275,3001兆4059億+0.59%8.921.21
03/262,9002,9202,8962,905+0.31%1,773,4001兆4068億+0.66%8.921.21
03/252,8992,9002,8752,896+0.63%1,651,7001兆4025億+0.38%8.891.2
03/242,9062,9172,8782,878-0.28%1,426,3001兆3937億-0.24%8.841.2
03/212,8762,9012,8732,886+0.38%1,938,0001兆3976億0%8.861.2
03/192,8552,8842,8552,875+0.77%1,376,7001兆3923億-0.38%8.831.2
03/182,8512,8722,8452,853+0.78%1,742,6001兆3816億-1.14%8.761.19
03/172,8432,8552,8312,831-0.28%1,244,3001兆3710億-1.97%8.691.18
03/142,8502,8612,8282,839-0.73%2,313,8001兆3749億-1.76%8.721.18
03/132,8522,8922,8472,860-0.38%1,490,3001兆3850億-1.04%8.781.19
03/122,8812,8852,8592,871-1.1%1,837,3001兆3904億-0.66%8.821.19
03/112,8952,9082,8642,903-0.27%1,645,1001兆4059億+0.45%8.921.21
03/102,9172,9192,8882,911-0.07%1,308,9001兆4097億+0.69%8.941.21
03/072,8922,9222,8892,913+0.28%1,682,0001兆4107億+0.8%8.951.21
03/062,8992,9072,8872,905+0.87%1,194,7001兆4068億+0.55%8.921.21
03/052,8902,9142,8742,880-0.96%1,331,1001兆3947億-0.24%8.851.2
03/042,8952,9082,8802,908+0.76%1,353,0001兆4083億+0.76%8.931.21
03/032,8512,8962,8452,886+1.26%1,344,3001兆3976億+0.14%8.861.2
02/282,8792,8912,8402,850+0.04%3,284,5001兆3802億-1.01%8.751.19
02/272,8802,8802,8242,849-1.86%2,219,0001兆3797億-0.97%8.751.18
02/262,9562,9682,8842,903-1.33%2,285,8001兆4059億+1.04%8.921.21
02/252,9332,9452,9032,942+0.68%1,496,6001兆4247億+2.62%9.041.22
02/212,9032,9462,9022,922+0.69%2,145,1001兆4151億+2.2%8.971.21
02/202,8882,9052,8762,902+0.42%1,568,9001兆4054億+1.75%8.911.21
02/192,8862,9192,8822,890-0.07%1,323,7001兆3996億+1.47%8.881.2
02/182,8542,9002,8512,892+0.8%1,039,2001兆4005億+1.72%8.881.2
02/172,8912,8942,8642,869-0.97%922,0001兆3894億+1.02%8.811.19
02/142,9122,9202,8912,897-0.65%1,045,4001兆4029億+2.11%8.91.2
02/132,8902,9172,8702,916+0.97%1,388,0001兆4122億+2.86%8.961.21
02/122,8752,8922,8482,888+0.63%1,544,7001兆3986億+1.98%8.871.2
02/102,9012,9072,8542,870-1.03%2,039,1001兆3899億+1.38%8.811.19
02/072,9342,9452,8982,900+0.14%1,684,7001兆4044億+2.44%8.911.21
02/062,8462,9052,8442,896+2.01%2,620,2001兆4025億+2.33%8.891.2
02/052,8572,8602,8322,839-0.11%1,897,6001兆3749億+0.39%8.721.18
02/042,9282,9342,8232,842-1.25%4,830,2001兆3763億+0.5%8.731.18
02/032,9002,9092,8762,878-1.27%2,181,1001兆3937億+1.77%8.841.2
01/312,8902,9152,8772,915+0.21%1,448,4001兆4117億+3.11%8.951.21
01/302,8602,9092,8602,909+1.32%1,849,9001兆4088億+2.97%8.931.21
01/292,8602,8832,8472,871+0.03%1,103,1001兆3904億+1.66%8.821.19
01/282,8522,8842,8522,870+0.84%1,633,8001兆3899億+1.56%8.811.19
01/272,8322,8462,8242,846+1.14%1,040,6001兆3782億+0.64%8.741.18
01/242,8222,8322,8092,814+0.21%1,232,4001兆3628億-0.6%8.641.17
01/232,7862,8172,7752,808+0.57%1,280,5001兆3598億-1.02%8.621.17
01/222,7722,7982,7662,792+1.16%1,239,6001兆3521億-1.83%8.581.16
01/212,7402,7602,7282,760+0.91%1,480,7001兆3366億-3.23%8.481.15
01/202,7482,7522,7342,735-0.47%1,417,7001兆3245億-4.37%8.41.14
01/172,7502,7572,7262,7480%1,342,9001兆3308億-4.18%8.441.14
01/162,7802,7832,7482,748-1.68%1,896,5001兆3308億-4.42%8.441.14
01/152,7902,8012,7822,795+0.29%1,257,2001兆3536億-2.99%8.581.16
01/142,7752,8062,7622,787-0.36%1,943,5001兆3497億-3.4%8.561.16
01/102,8132,8242,7902,797-0.39%1,629,3001兆3545億-3.22%8.591.16
01/092,8322,8402,8032,808-1.23%2,072,4001兆3598億-3.01%8.621.17
01/082,8552,8672,8372,843-0.35%1,458,0001兆3768億-1.9%8.731.18
01/072,8592,8612,8382,853+0.21%1,434,4001兆3816億-1.59%8.761.19
01/062,8972,9052,8462,847-0.66%1,777,5001兆3787億-1.79%8.741.18
2024
12/302,8812,8882,8552,866-0.31%1,377,1001兆3879億-1.14%8.81.18
12/272,8592,8832,8562,875+0.95%1,671,9001兆3923億-0.79%8.831.19
12/262,8312,8522,8312,848+0.25%1,759,6001兆3792億-1.66%8.751.17
12/252,8492,8502,8262,841-0.28%1,263,0001兆3758億-1.9%8.731.17
12/242,8452,8552,8412,849+0.11%909,6001兆3797億-1.62%8.751.17
12/232,8542,8672,8402,846-0.39%1,199,7001兆3782億-1.76%8.741.17
12/202,9152,9232,8572,857-1.52%2,256,2001兆3836億-1.45%8.781.18
12/192,9052,9162,8982,901-0.55%1,052,4001兆4049億+0.03%8.911.2
12/182,9222,9432,9172,9170%1,018,6001兆4126億+0.62%8.961.2
12/172,9212,9412,9172,917-0.14%1,097,0001兆4126億+0.66%8.961.2
12/162,9752,9772,9212,921-1.65%912,7001兆4146億+0.86%8.971.2
12/132,9542,9882,9542,970-0.64%1,297,1001兆4383億+2.66%9.121.22
12/122,9713,0002,9702,989+0.64%1,807,8001兆4475億+3.53%9.181.23
12/112,9682,9712,9512,970+0.34%1,089,9001兆4383億+3.02%9.121.22
12/102,9792,9802,9552,960+0.17%1,400,2001兆4335億+2.85%9.091.22
12/092,9202,9582,9192,955+1.3%1,921,8001兆4310億+2.82%9.081.22
12/062,9052,9252,9052,917+0.69%1,059,9001兆4126億+1.53%8.961.2
12/052,8902,9032,8852,897+0.52%1,284,4001兆4029億+0.73%8.91.19
12/042,9002,9032,8682,882-1.17%1,707,9001兆3957億+0.07%8.851.19
12/032,9122,9322,8982,916-0.27%1,926,1001兆4122億+1.11%8.961.2

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
2007年
3月期
4,890
489
3/26
3,920
392
6/8
1,970,300
19,703,000
2/1
--+8.26%
7/4
-10.68%
11/8
2008年
3月期
4,860
486
4/17

486
4/16
3,850
385
1/22
1,548,300
15,483,000
6/22
--+9.22%
2/5
-6.64%
11/12
2009年
3月期
4,460
446
4/3

446
4/2
3,160
316
10/10
1,312,300
13,123,000
9/24
--+11.37%
3/24
-15.96%
10/10
2010年
3月期
3,820
382
4/1
2,180
218
11/27
9,967,200
99,672,000
7/22
--+14.04%
1/12
-18.03%
7/13
2011年
3月期
3,290
329
9/15
2,200
220
3/15
4,760,700
47,607,000
3/28
8307億1159万5554億9103万+6.95%
6/21
-20.26%
3/15
2012年
3月期
2,740
274
7/27

274
7/26

他3件
2,080
208
12/29
3,299,100
32,991,000
3/27
6918億3883万5251億9152万+10.01%
2/6
-8.06%
4/5
2013年
3月期
2,490
249
4/2
1,540
154
10/16

154
10/15
10,427,800
104,278,000
7/3
6287億1485万3888億4372万+9.55%
3/15
-13.26%
7/23
2014年
3月期
2,470
247
5/23
1,800
180
4/2
11,749,000
117,490,000
5/23
6236億6493万4544億9266万+12.45%
5/22
-8.83%
6/13
2015年
3月期
3,430
343
3/24
2,180
218
4/15

218
4/14
6,187,700
61,877,000
11/28
1兆2061億7665億8070万+14.06%
12/1
-8.83%
10/14
2016年
3月期
4,100
410
8/5
2,820
282
2/12
5,501,900
55,019,000
8/25
1兆4417億9916億3192万+11.14%
7/23
-13.8%
2/12
2017年
3月期
3,540
354
3/17

354
3/16
2,650
265
8/19
13,325,500
133,255,000
2/16
1兆2448億9318億5269万+7.82%
11/24
-8.47%
6/16
2018年
3月期
4,783
1/5
3,220
322
5/1
4,470,600
3/27
1兆6819億1兆1322億+7.59%
6/2
-8.43%
2/13
2019年
3月期
4,500
5/28
3,537
10/25
4,192,100
9/25
1兆5682億1兆2326億+8.7%
11/14
-7.89%
7/2
2020年
3月期
4,098
4/1
2,354
3/13
6,603,800
3/13
1兆4281億8203億6514万+5.15%
9/25
-21.06%
3/13
2021年
3月期
2,937
6/8
2,060
4/6
32,860,900
12/15
1兆235億7179億662万+15.85%
6/8
-11.65%
12/22
2022年
3月期
2,974
10/4
2,150
3/8
16,072,500
11/25
1兆4402億1兆412億+11.67%
6/9
-15.94%
12/2
2023年
3月期
3,022
11/4
2,337
7/7
9,959,500
10/12
1兆4635億1兆1317億+6.38%
9/15
-4.42%
6/17
2024年
3月期
3,510
6/29
2,757
4/6
9,763,800
4/24
1兆6998億1兆3351億+9.24%
6/28
-8.36%
10/4
2025年
3月期
3,204
4/1
2,597
8/5
7,584,500
4/30
1兆5516億1兆2577億+4.57%
9/5
-11.21%
8/5
最新2,783
2025/5/2
1,989,9001兆3477億+2.73%
2,709

年間値上がり率

1984/12/28 vs 1983/12/28
33%(1.33倍)
1985/12/28 vs 1984/12/28
80%(1.8倍)
1986/12/27 vs 1985/12/28
55%(1.55倍)
1987/12/28 vs 1986/12/27
42%(1.42倍)
1988/12/28 vs 1987/12/28
23%(1.23倍)
1989/12/29 vs 1988/12/28
20%(1.2倍)
1990/12/28 vs 1989/12/29
-41%(0.59倍)
1991/12/30 vs 1990/12/28
7%(1.07倍)
1992/12/30 vs 1991/12/30
-27%(0.73倍)
1993/12/30 vs 1992/12/30
10%(1.1倍)
1994/12/30 vs 1993/12/30
4%(1.04倍)
1995/12/29 vs 1994/12/30
-6%(0.94倍)
1996/12/30 vs 1995/12/29
-15%(0.85倍)
1997/12/30 vs 1996/12/30
-43%(0.57倍)
1998/12/30 vs 1997/12/30
-23%(0.77倍)
1999/12/30 vs 1998/12/30
-25%(0.75倍)
2000/12/29 vs 1999/12/30
36%(1.36倍)
2001/12/28 vs 2000/12/29
-22%(0.78倍)
2002/12/30 vs 2001/12/28
-28%(0.72倍)
2003/12/30 vs 2002/12/30
21%(1.21倍)
2004/12/30 vs 2003/12/30
35%(1.35倍)
2005/12/30 vs 2004/12/30
34%(1.34倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-14%(0.86倍)
2009/12/30 vs 2008/12/30
-29%(0.71倍)
2010/12/30 vs 2009/12/30
20%(1.2倍)
2011/12/30 vs 2010/12/30
-29%(0.71倍)
2012/12/28 vs 2011/12/30
-16%(0.84倍)
2013/12/30 vs 2012/12/28
16%(1.16倍)
2014/12/30 vs 2013/12/30
42%(1.42倍)
2015/12/30 vs 2014/12/30
17%(1.17倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
49%(1.49倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/12/30 vs 2018/12/28
-8%(0.92倍)
2020/12/30 vs 2019/12/30
-37%(0.63倍)
2021/12/30 vs 2020/12/30
6%(1.06倍)
2022/12/30 vs 2021/12/30
16%(1.16倍)
2023/12/29 vs 2022/12/30
9%(1.09倍)
2024/12/30 vs 2023/12/29
-6%(0.94倍)
2025/05/02 vs 2024/12/30
-3%(0.97倍)
過去安値
1,540円(2012/10/16)
81%(1.81倍)
2,783円(5/2)