ログイン

日本航空 (9201.T)

プライム（内国株式）
セクター
空運業
最新終値
3,029円
最新PBR
0.90倍
最新PER
12.16倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 3,030 3,035 2,996 3,029 2,902,200 3,042.8 2,961.0
08/12(水) 3,054 3,088 3,030 3,036 2,224,700 3,044.0 2,963.7
08/10(月) 3,075 3,085 3,040 3,054 1,847,900 3,028.5 2,966.8
08/07(金) 3,000 3,066 2,997 3,050 1,569,200 3,013.6 2,966.7
08/06(木) 3,035 3,069 3,020 3,045 2,181,400 2,992.2 2,965.1
08/05(水) 2,980 3,035 2,970 3,035 2,751,500 2,978.9 2,957.5
08/04(火) 2,920 2,972 2,915 2,959 3,382,300 2,981.5 2,950.1
08/03(月) 2,934 2,983 2,877 2,980 4,097,500 2,987.5 2,946.4
07/31(金) 2,979 2,982 2,928 2,943 2,744,700 2,978.4 2,941.0
07/30(木) 3,004 3,027 2,957 2,979 2,874,400 2,947.2 2,935.9
07/29(水) 2,987 3,048 2,972 3,048 4,014,200 2,921.3 2,927.8
07/28(火) 2,940 2,989 2,922 2,989 3,514,000 2,884.3 2,916.0
07/27(月) 2,864 2,934 2,846 2,934 3,803,500 2,867.4 2,908.1
07/24(金) 2,750 2,787 2,728 2,787 3,596,500 2,861.4 2,901.9
07/23(木) 2,879 2,884 2,849 2,849 2,203,000 2,885.4 2,902.4
07/22(水) 2,872 2,883 2,841 2,863 4,005,600 2,898.2 2,901.5
07/21(火) 2,915 2,917 2,875 2,904 2,787,500 2,911.5 2,900.6
07/17(金) 2,881 2,915 2,878 2,904 2,959,200 2,914.2 2,897.4
07/16(木) 2,918 2,937 2,907 2,907 2,535,700 2,922.3 2,886.3
07/15(水) 2,901 2,937 2,887 2,913 2,457,800 2,937.6 2,873.4
07/14(火) 2,915 2,937 2,903 2,930 2,325,800 2,963.8 2,862.3
07/13(月) 2,932 2,943 2,893 2,918 2,413,500 2,997.3 2,849.3
07/10(金) 3,001 3,001 2,929 2,945 2,261,000 3,036.6 2,837.5
07/09(木) 2,974 3,006 2,962 2,984 2,667,800 3,057.7 2,826.6
07/08(水) 3,027 3,079 3,020 3,044 2,621,000 3,063.2 2,813.2
07/07(火) 3,116 3,155 3,085 3,097 2,926,300 3,025.2 2,795.8
07/06(月) 3,052 3,118 3,045 3,114 3,433,500 2,975.8 2,778.3
07/03(金) 3,050 3,078 3,026 3,050 3,351,000 2,926.1 2,762.2
07/02(木) 2,950 3,075 2,946 3,011 7,506,700 2,885.3 2,749.8
07/01(水) 2,825 2,868 2,811 2,854 2,309,800 2,846.3 2,735.7
06/30(火) 2,842 2,859 2,827 2,850 2,773,600 2,830.4 2,729.1
06/29(月) 2,836 2,866 2,831 2,866 2,521,200 2,811.1 2,722.3
06/26(金) 2,818 2,856 2,816 2,846 3,024,900 2,796.4 2,715.7
06/25(木) 2,850 2,855 2,810 2,816 2,969,900 2,782.9 2,705.0
06/24(水) 2,747 2,820 2,744 2,775 2,371,900 2,779.4 2,695.3
06/23(火) 2,764 2,794 2,753 2,754 2,292,700 2,789.8 2,685.0
06/22(月) 2,761 2,797 2,738 2,792 1,988,500 2,807.4 2,677.3
06/19(金) 2,770 2,804 2,761 2,779 2,535,800 2,813.7 2,666.5
06/18(木) 2,811 2,833 2,774 2,799 2,733,100 2,783.2 2,657.4
06/17(水) 2,850 2,877 2,822 2,827 3,305,700 2,740.4 2,647.1
06/16(火) 2,834 2,844 2,801 2,842 3,738,400 2,702.5 2,635.6
06/15(月) 2,746 2,833 2,733 2,824 6,558,200 2,654.7 2,623.7
06/12(金) 2,635 2,648 2,618 2,626 3,826,400 2,614.9 2,613.2
06/11(木) 2,587 2,600 2,565 2,585 2,873,700 2,623.9 2,613.2
06/10(水) 2,621 2,637 2,603 2,637 2,197,700 2,636.6 2,614.9
06/09(火) 2,645 2,657 2,602 2,603 2,712,200 2,631.2 2,610.5
06/08(月) 2,688 2,704 2,618 2,625 3,588,700 2,642.3 2,604.5
06/05(金) 2,679 2,699 2,658 2,671 2,873,000 2,660.0 2,598.2
06/04(木) 2,635 2,670 2,632 2,648 3,214,000 2,673.7 2,589.0
06/03(水) 2,612 2,646 2,599 2,610 3,424,000 2,675.8 2,581.8
06/02(火) 2,671 2,696 2,652 2,658 3,068,000 2,691.4 2,575.9
06/01(月) 2,713 2,722 2,696 2,713 3,246,700 2,696.0 2,570.3
05/29(金) 2,689 2,770 2,681 2,740 16,088,800 2,693.3 2,563.7
05/28(木) 2,720 2,723 2,653 2,659 3,275,800 2,661.4 2,557.2
05/27(水) 2,700 2,711 2,678 2,688 3,104,400 2,644.1 2,552.4
05/26(火) 2,700 2,700 2,656 2,681 2,986,700 2,610.1 2,547.7
05/25(月) 2,635 2,726 2,618 2,700 5,630,100 2,586.3 2,542.6
05/22(金) 2,571 2,591 2,557 2,580 2,602,400 2,550.6 2,535.6
05/21(木) 2,568 2,583 2,548 2,572 3,404,700 2,544.6 2,533.5
05/20(水) 2,562 2,573 2,496 2,518 3,613,900 2,538.7 2,534.2
05/19(火) 2,558 2,566 2,539 2,562 2,861,000 2,543.0 2,537.0
05/18(月) 2,555 2,565 2,521 2,521 2,705,100 2,539.4 2,541.7
05/15(金) 2,543 2,567 2,531 2,550 2,842,400 2,547.1 2,544.3
05/14(木) 2,550 2,567 2,537 2,543 3,071,900 2,562.2 2,545.7
05/13(水) 2,564 2,579 2,539 2,540 3,177,800 2,579.1 2,549.2
05/12(火) 2,537 2,564 2,528 2,544 2,705,600 2,576.6 2,553.2
05/11(月) 2,624 2,636 2,557 2,560 3,928,700 2,558.6 2,558.0
05/08(金) 2,645 2,647 2,591 2,626 4,754,700 2,539.8 2,558.0
05/07(木) 2,600 2,644 2,553 2,627 7,860,400 2,503.3 2,556.3
05/01(金) 2,529 2,553 2,483 2,527 5,274,100 2,471.5 2,556.6
04/30(木) 2,421 2,501 2,407 2,454 7,986,700 2,458.5 2,560.6
04/28(火) 2,456 2,466 2,439 2,466 3,287,700 2,471.3 2,568.0
04/27(月) 2,463 2,479 2,443 2,443 3,192,900 2,487.8 2,572.4
04/24(金) 2,476 2,479 2,455 2,468 2,543,400 2,514.5 2,575.6
04/23(木) 2,500 2,502 2,452 2,462 4,889,600 2,528.5 2,579.3
04/22(水) 2,548 2,548 2,515 2,518 3,009,200 2,550.1 2,587.5
04/21(火) 2,557 2,579 2,544 2,548 2,981,300 2,557.6 2,587.4
04/20(月) 2,550 2,586 2,549 2,577 3,430,400 2,552.8 2,587.5
04/17(金) 2,550 2,553 2,537 2,538 3,841,400 2,543.1 2,586.1
04/16(木) 2,553 2,592 2,540 2,570 3,136,100 2,553.2 2,588.7
04/15(水) 2,549 2,582 2,546 2,556 4,148,700 2,556.8 2,590.5
04/14(火) 2,560 2,560 2,522 2,524 2,874,000 2,581.5 2,593.8
04/13(月) 2,548 2,553 2,522 2,528 4,151,900 2,594.2 2,595.8
04/10(金) 2,589 2,606 2,586 2,589 2,901,600 2,605.6 2,601.4
04/09(木) 2,625 2,654 2,588 2,588 4,204,400 2,613.6 2,605.1
04/08(水) 2,618 2,696 2,609 2,679 6,738,100 2,624.1 2,609.9
04/07(火) 2,585 2,609 2,581 2,588 2,310,600 2,621.0 2,614.4
04/06(月) 2,619 2,625 2,585 2,585 3,056,000 2,615.4 2,630.1
04/03(金) 2,634 2,650 2,618 2,629 2,331,800 2,614.8 2,653.4
04/02(木) 2,699 2,734 2,639 2,641 4,971,200 2,616.2 2,674.5
04/01(水) 2,649 2,664 2,601 2,664 2,905,900 2,613.3 2,693.6
03/31(火) 2,560 2,590 2,544 2,560 3,525,600 2,608.8 2,709.7
03/30(月) 2,550 2,598 2,523 2,582 4,490,100 2,611.9 2,727.2
03/27(金) 2,637 2,654 2,618 2,636 3,803,000 2,599.9 2,747.6
03/26(木) 2,650 2,650 2,612 2,626 2,602,900 2,584.8 2,767.9
03/25(水) 2,642 2,653 2,623 2,641 5,054,300 2,593.0 2,786.6
03/24(火) 2,614 2,614 2,546 2,575 3,809,000 2,568.1 2,803.8
03/23(月) 2,536 2,558 2,516 2,522 5,050,000 2,563.4 2,822.8
03/19(木) 2,569 2,606 2,552 2,560 5,322,500 2,567.1 2,842.8
03/18(水) 2,558 2,667 2,553 2,667 7,467,700 2,575.8 2,861.9
03/17(火) 2,547 2,559 2,516 2,516 4,689,400 2,565.2 2,878.6
03/16(月) 2,552 2,576 2,510 2,551 4,846,000 2,589.6 2,900.8
03/13(金) 2,567 2,609 2,541 2,541 5,409,900 2,594.3 2,920.9
03/12(木) 2,620 2,628 2,588 2,604 4,008,700 2,619.7 2,937.7
03/11(水) 2,652 2,686 2,614 2,614 5,246,300 2,634.9 2,950.4
03/10(火) 2,664 2,669 2,615 2,638 5,520,600 2,654.0 2,961.5
03/09(月) 2,503 2,593 2,492 2,575 8,900,800 2,684.3 2,970.8
03/06(金) 2,626 2,689 2,612 2,668 4,813,400 2,765.6 2,980.2
03/05(木) 2,759 2,775 2,680 2,680 7,438,200 2,865.6 2,986.4
03/04(水) 2,749 2,760 2,704 2,710 6,734,500 2,960.7 2,993.5
03/03(火) 2,913 2,944 2,771 2,790 8,780,700 3,042.4 3,000.6
03/02(月) 2,944 3,038 2,944 2,981 6,943,700 3,097.8 3,005.3
02/27(金) 3,189 3,211 3,158 3,168 3,256,300 3,100.8 3,002.4
02/26(木) 3,140 3,161 3,128 3,155 3,091,500 3,085.7 2,991.8
02/25(水) 3,067 3,138 3,063 3,118 3,542,700 3,083.3 2,983.4
02/24(火) 3,041 3,100 3,032 3,067 3,478,500 3,078.6 2,974.8
02/20(金) 3,029 3,045 2,980 2,996 3,497,800 3,079.2 2,968.5
02/19(木) 3,092 3,131 3,087 3,092 2,919,600 3,089.8 2,966.0
02/18(水) 3,121 3,163 3,109 3,143 3,476,800 3,076.0 2,959.2
02/17(火) 3,092 3,118 3,083 3,094 2,129,400 3,054.7 2,949.1
02/16(月) 3,062 3,096 3,044 3,070 2,618,900 3,052.7 2,942.8
02/13(金) 3,042 3,060 3,021 3,049 2,822,200 3,052.9 2,938.0
02/12(木) 2,999 3,027 2,992 3,024 2,721,100 3,053.9 2,932.2
02/10(火) 3,054 3,091 3,036 3,036 2,129,700 3,041.3 2,928.8
02/09(月) 3,088 3,109 3,055 3,084 2,678,400 3,018.1 2,923.1
02/06(金) 3,031 3,071 3,031 3,071 2,232,700 2,980.0 2,913.7
02/05(木) 3,020 3,082 3,003 3,054 4,326,800 2,939.8 2,905.7
02/04(水) 2,923 2,977 2,907 2,961 3,168,800 2,890.9 2,898.0
02/03(火) 2,900 2,944 2,885 2,921 3,376,900 2,863.6 2,894.5
02/02(月) 2,895 2,921 2,880 2,894 2,709,800 2,850.6 2,891.5
01/30(金) 2,834 2,874 2,807 2,870 2,235,100 2,849.5 2,891.7
01/29(木) 2,808 2,820 2,780 2,809 1,955,300 2,856.5 2,890.8
01/28(水) 2,845 2,846 2,811 2,824 2,168,900 2,876.5 2,894.2
01/27(火) 2,880 2,880 2,851 2,856 1,874,200 2,892.4 2,897.5
01/26(月) 2,895 2,899 2,873 2,888 1,854,200 2,910.1 2,897.7
01/23(金) 2,938 2,952 2,901 2,905 1,643,400 2,913.2 2,896.7
01/22(木) 2,915 2,938 2,909 2,909 1,853,100 2,914.3 2,894.6
01/21(水) 2,908 2,919 2,880 2,904 3,404,600 2,918.7 2,891.9
01/20(火) 2,904 2,953 2,901 2,944 2,340,800 2,922.9 2,887.6
01/19(月) 2,903 2,912 2,888 2,904 1,377,900 2,912.1 2,882.5
01/16(金) 2,920 2,940 2,910 2,910 1,521,000 2,918.5 2,877.8
01/15(木) 2,922 2,933 2,903 2,931 2,338,100 2,926.5 2,872.9
01/14(水) 2,901 2,930 2,896 2,925 2,482,900 2,921.1 2,866.8
01/13(火) 2,944 2,959 2,886 2,890 3,754,500 2,924.0 2,863.4
01/09(金) 2,958 2,966 2,932 2,936 2,310,200 2,924.3 2,861.6
01/08(木) 2,895 2,963 2,883 2,950 2,684,100 2,907.2 2,858.6
01/07(水) 2,915 2,924 2,897 2,904 1,547,400 2,891.2 2,855.5
01/06(火) 2,896 2,946 2,894 2,939 2,847,200 2,882.9 2,853.7
01/05(月) 2,871 2,897 2,864 2,892 2,513,300 2,869.4 2,851.4
12/30(火) 2,871 2,875 2,845 2,851 1,507,500 2,860.2 2,851.8
12/29(月) 2,861 2,872 2,844 2,870 1,634,900 2,870.1 2,851.7
12/26(金) 2,866 2,881 2,858 2,863 1,246,200 2,865.3 2,853.7
12/25(木) 2,874 2,875 2,849 2,872 1,536,200 2,871.8 2,853.7
12/24(水) 2,870 2,886 2,846 2,846 1,515,500 2,878.8 2,852.0
12/23(火) 2,862 2,908 2,856 2,900 2,271,600 2,881.5 2,851.1
12/22(月) 2,890 2,893 2,841 2,846 2,180,400 2,874.7 2,849.1
12/19(金) 2,873 2,900 2,866 2,896 3,285,800 2,875.7 2,853.7
12/18(木) 2,850 2,908 2,844 2,906 2,062,100 2,865.0 2,855.4
12/17(水) 2,863 2,867 2,835 2,860 1,621,000 2,843.1 2,855.2
12/16(火) 2,851 2,874 2,836 2,866 2,518,000 2,834.4 2,857.4
12/15(月) 2,826 2,865 2,812 2,851 2,005,200 2,818.3 2,860.1
12/12(金) 2,822 2,861 2,808 2,842 2,808,400 2,806.0 2,861.6
12/11(木) 2,812 2,820 2,788 2,797 1,763,900 2,793.1 2,863.6
12/10(水) 2,785 2,820 2,771 2,817 2,580,500 2,801.8 2,867.9
12/09(火) 2,787 2,793 2,767 2,785 1,894,400 2,807.6 2,867.4
12/08(月) 2,797 2,799 2,771 2,790 1,577,500 2,822.5 2,865.0
12/05(金) 2,821 2,827 2,777 2,777 2,793,700 2,839.4 2,863.1
12/04(木) 2,821 2,853 2,807 2,840 2,167,000 2,855.7 2,864.4
12/03(水) 2,863 2,864 2,826 2,846 2,147,400 2,864.3 2,865.3
12/02(火) 2,873 2,887 2,859 2,859 1,871,100 2,875.1 2,868.4
12/01(月) 2,851 2,874 2,831 2,874 1,874,100 2,873.0 2,869.8
11/28(金) 2,881 2,893 2,859 2,859 1,697,900 2,882.0 2,872.0
11/27(木) 2,872 2,898 2,861 2,883 1,774,800 2,882.8 2,874.7
11/26(水) 2,856 2,900 2,853 2,900 1,908,500 2,872.2 2,876.4
11/25(火) 2,904 2,911 2,844 2,849 2,515,300 2,856.9 2,875.7
11/21(金) 2,875 2,920 2,873 2,920 2,392,800 2,857.1 2,875.7
11/20(木) 2,826 2,874 2,823 2,863 1,820,000 2,865.3 2,873.8
11/19(水) 2,834 2,850 2,807 2,830 2,052,500 2,880.6 2,874.1
11/18(火) 2,841 2,858 2,805 2,823 2,485,300 2,894.7 2,873.5
11/17(月) 2,842 2,853 2,789 2,850 4,484,600 2,912.7 2,874.5
11/14(金) 2,944 2,961 2,924 2,961 2,157,300 2,929.4 2,874.7
11/13(木) 2,937 2,944 2,908 2,939 2,239,800 2,915.0 2,871.9
11/12(水) 2,915 2,943 2,900 2,900 2,402,400 2,905.8 2,870.3
11/11(火) 2,915 2,915 2,879 2,914 2,549,100 2,906.8 2,867.6
11/10(月) 2,895 2,933 2,874 2,933 1,695,500 2,884.5 2,865.0
11/07(金) 2,893 2,893 2,860 2,889 1,692,100 2,843.1 2,861.6
11/06(木) 2,893 2,917 2,879 2,893 3,135,300 2,813.5 2,862.3
11/05(水) 2,804 2,907 2,802 2,905 7,492,300 2,797.1 2,863.7
11/04(火) 2,733 2,805 2,717 2,802 4,640,300 2,788.7 2,866.0
10/31(金) 2,769 2,782 2,698 2,726 6,490,900 2,812.7 2,873.7
10/30(木) 2,804 2,811 2,636 2,741 7,669,900 2,846.6 2,884.2
10/29(水) 2,864 2,865 2,810 2,811 2,150,900 2,883.9 2,893.9
10/28(火) 2,930 2,931 2,856 2,863 1,922,100 2,907.4 2,899.6
10/27(月) 2,905 2,934 2,903 2,923 1,440,900 2,919.4 2,904.1
10/24(金) 2,896 2,914 2,885 2,896 1,625,600 2,911.5 2,908.2
10/23(木) 2,928 2,938 2,904 2,927 1,128,200 2,902.3 2,914.8
10/22(水) 2,920 2,942 2,911 2,928 1,348,500 2,891.4 2,918.9
10/21(火) 2,909 2,934 2,909 2,923 1,960,000 2,879.5 2,923.4
10/20(月) 2,882 2,884 2,869 2,883 1,224,300 2,858.2 2,928.6
10/17(金) 2,875 2,885 2,843 2,850 1,702,200 2,850.8 2,936.2
10/16(木) 2,882 2,892 2,861 2,873 2,018,800 2,852.1 2,944.6
10/15(水) 2,833 2,869 2,827 2,869 1,948,100 2,855.7 2,951.5
10/14(火) 2,810 2,839 2,789 2,817 2,602,900 2,861.4 2,957.8
10/10(金) 2,851 2,857 2,834 2,846 2,167,600 2,865.0 2,967.5
10/09(木) 2,878 2,880 2,837 2,856 2,404,400 2,865.3 2,975.2
10/08(水) 2,945 2,955 2,890 2,891 2,146,700 2,863.7 2,982.6
10/07(火) 2,846 2,901 2,831 2,897 2,640,000 2,867.0 2,988.0
10/06(月) 2,895 2,895 2,834 2,834 2,821,400 2,873.1 2,993.5
10/03(金) 2,854 2,873 2,847 2,848 1,568,900 2,898.8 3,002.2
10/02(木) 2,876 2,881 2,839 2,848 1,850,100 2,928.3 3,011.3
10/01(水) 2,911 2,925 2,884 2,908 1,978,200 2,956.1 3,018.8
09/30(火) 2,961 2,962 2,920 2,927 1,992,500 2,971.3 3,023.4
09/29(月) 2,996 3,006 2,958 2,963 1,871,200 2,976.3 3,029.0
09/26(金) 2,987 3,004 2,976 2,995 2,785,800 2,978.9 3,034.2
09/25(木) 2,998 3,001 2,982 2,987 1,921,000 2,985.1 3,038.5
09/24(水) 2,982 2,995 2,955 2,984 1,641,900 2,999.8 3,043.2
09/22(月) 2,978 3,001 2,953 2,953 1,400,800 3,009.1 3,046.9
09/19(金) 2,997 3,012 2,973 2,976 2,937,100 3,026.9 3,051.8
09/18(木) 3,096 3,110 3,026 3,026 1,850,500 3,042.4 3,055.3
09/17(水) 3,030 3,075 3,022 3,061 1,711,400 3,051.4 3,059.1
09/16(火) 3,042 3,048 3,015 3,030 1,225,600 3,051.1 -
09/12(金) 3,077 3,077 3,041 3,042 1,672,900 3,054.5 -
09/11(木) 3,050 3,063 3,023 3,053 1,737,100 3,051.4 -
09/10(水) 3,069 3,081 3,051 3,072 1,512,100 3,052.2 -
09/09(火) 3,115 3,149 3,055 3,059 2,802,900 3,045.6 -
09/08(月) 3,041 3,057 3,026 3,047 1,433,100 3,042.4 -
09/05(金) 3,055 3,055 3,012 3,026 1,557,000 3,038.3 -
09/04(木) 3,048 3,070 3,041 3,057 1,723,000 3,039.7 -
09/03(水) 3,029 3,044 3,016 3,039 1,653,600 3,038.9 -
09/02(火) 3,031 3,060 3,031 3,043 1,227,300 3,046.2 -
09/01(月) 3,025 3,034 3,003 3,027 1,374,200 3,044.7 -
08/29(金) 3,058 3,064 3,023 3,033 1,229,400 3,043.9 -
08/28(木) 3,056 3,070 3,044 3,053 4,060,300 3,050.9 -
08/27(水) 3,019 3,089 3,008 3,075 1,742,300 3,058.6 -
08/26(火) 3,026 3,036 3,005 3,035 1,600,100 3,064.0 -
08/25(月) 3,058 3,060 3,023 3,023 1,250,500 3,078.1 -
08/22(金) 3,094 3,100 3,054 3,068 1,566,700 3,088.8 -
08/21(木) 3,103 3,105 3,077 3,092 1,368,500 3,089.9 -
08/20(水) 3,102 3,105 3,073 3,102 1,634,800 3,084.3 -
08/19(火) 3,073 3,105 3,062 3,105 2,115,800 3,088.4 -
08/18(月) 3,074 3,103 3,072 3,076 1,429,300 3,081.6 -
08/15(金) 3,065 3,073 3,032 3,073 1,764,400 3,076.2 -
08/14(木) 3,112 3,112 3,047 3,064 1,807,100 3,066.5 -
08/13(水) 3,073 3,123 3,070 3,123 3,588,700 3,058.4 -
同セクター（空運業）の関連銘柄
92015 日本航空株式会社第１回社債型種類株式 9202 ＡＮＡホールディングス 92025 ＡＮＡホールディングス第１回社債型種類株式 9204 スカイマーク 9233 アジア航測
同じ「空運業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?