ログイン

ＡＮＡホールディングス (9202.T)

プライム（内国株式）
セクター
空運業
最新終値
3,126円
最新PBR
0.98倍
最新PER
6.42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
08/14(金) 3,098 3,127 3,086 3,126 1,898,500 3,107.4 3,078.1
08/13(木) 3,070 3,104 3,043 3,088 1,956,300 3,115.0 3,078.2
08/12(水) 3,094 3,114 3,063 3,078 2,185,600 3,127.6 3,081.2
08/10(月) 3,141 3,144 3,097 3,105 2,262,100 3,132.0 3,085.3
08/07(金) 3,110 3,160 3,103 3,140 1,685,100 3,136.8 3,086.7
08/06(木) 3,165 3,177 3,135 3,164 1,596,700 3,132.0 3,084.4
08/05(水) 3,115 3,157 3,103 3,151 2,622,500 3,129.8 3,076.1
08/04(火) 3,104 3,116 3,078 3,100 2,092,200 3,143.8 3,068.8
08/03(月) 3,148 3,150 3,058 3,129 3,654,300 3,151.8 3,064.8
07/31(金) 3,155 3,165 3,087 3,116 2,619,100 3,142.2 3,059.6
07/30(木) 3,142 3,225 3,098 3,153 4,941,700 3,109.2 3,054.6
07/29(水) 3,125 3,221 3,111 3,221 5,156,500 3,077.2 3,046.6
07/28(火) 3,100 3,143 3,080 3,140 3,154,200 3,034.4 3,034.6
07/27(月) 2,996 3,092 2,992 3,081 3,338,700 3,016.8 3,026.3
07/24(金) 2,913 2,951 2,883 2,951 3,206,700 3,006.0 3,021.5
07/23(木) 3,007 3,010 2,979 2,993 1,582,500 3,015.5 3,023.3
07/22(水) 3,030 3,038 2,994 3,007 2,043,300 3,017.7 3,024.9
07/21(火) 3,045 3,066 3,025 3,052 2,052,300 3,024.9 3,026.4
07/17(金) 2,997 3,033 2,995 3,027 2,452,800 3,017.5 3,024.7
07/16(木) 3,015 3,028 2,990 2,999 1,690,600 3,015.3 3,017.2
07/15(水) 3,029 3,057 2,998 3,004 1,720,800 3,026.2 3,009.4
07/14(火) 3,013 3,043 3,009 3,043 1,735,200 3,051.2 3,002.2
07/13(月) 3,014 3,027 2,991 3,015 1,879,000 3,075.4 2,991.5
07/10(金) 3,048 3,054 3,002 3,016 2,260,600 3,108.4 2,982.9
07/09(木) 3,059 3,089 3,038 3,053 2,203,800 3,133.2 2,975.8
07/08(水) 3,094 3,131 3,090 3,129 2,751,000 3,139.2 2,966.3
07/07(火) 3,185 3,200 3,140 3,164 2,295,600 3,104.7 2,954.4
07/06(月) 3,122 3,180 3,112 3,180 2,507,700 3,065.5 2,941.7
07/03(金) 3,143 3,156 3,107 3,140 3,278,800 3,029.3 2,931.1
07/02(木) 3,035 3,104 3,030 3,083 4,148,400 3,001.3 2,925.0
07/01(水) 2,945 2,986 2,934 2,957 2,241,000 2,983.1 2,917.1
06/30(火) 2,995 3,006 2,959 2,968 1,849,700 2,982.2 2,914.2
06/29(月) 3,006 3,029 2,985 2,999 1,782,400 2,972.6 2,911.1
06/26(金) 3,007 3,019 2,981 3,000 1,851,300 2,959.7 2,906.1
06/25(木) 3,012 3,023 2,987 2,992 2,005,300 2,951.9 2,897.4
06/24(水) 2,910 2,988 2,910 2,952 1,973,900 2,952.7 2,889.2
06/23(火) 2,934 2,956 2,916 2,920 2,569,500 2,968.9 2,879.8
06/22(月) 2,941 2,963 2,901 2,935 2,308,900 2,993.5 2,872.8
06/19(金) 2,980 2,987 2,943 2,961 2,725,600 3,008.6 2,864.1
06/18(木) 3,022 3,033 2,979 2,996 1,930,700 2,984.2 2,855.5
06/17(水) 3,050 3,076 3,026 3,033 2,230,900 2,945.9 2,846.4
06/16(火) 3,019 3,043 2,988 3,043 2,985,100 2,903.9 2,835.7
06/15(月) 2,932 3,013 2,920 3,010 4,307,400 2,850.6 2,825.5
06/12(金) 2,827 2,842 2,810 2,839 3,164,000 2,808.4 2,818.3
06/11(木) 2,782 2,810 2,781 2,805 2,135,800 2,808.6 2,818.2
06/10(水) 2,799 2,823 2,788 2,823 2,158,900 2,810.8 2,820.0
06/09(火) 2,827 2,834 2,777 2,777 2,437,400 2,812.2 2,815.5
06/08(月) 2,839 2,869 2,784 2,799 2,434,400 2,826.1 2,808.5
06/05(金) 2,825 2,858 2,818 2,840 2,216,800 2,849.4 2,801.7
06/04(木) 2,797 2,837 2,796 2,816 2,215,600 2,879.1 2,794.7
06/03(水) 2,801 2,850 2,797 2,830 1,983,200 2,893.2 2,790.0
06/02(火) 2,882 2,891 2,844 2,846 3,201,700 2,903.8 2,785.4
06/01(月) 2,952 2,968 2,902 2,916 2,660,800 2,912.5 2,784.4
05/29(金) 2,930 3,022 2,921 2,989 5,406,800 2,904.3 2,781.9
05/28(木) 2,920 2,921 2,871 2,886 2,120,400 2,863.4 2,777.6
05/27(水) 2,881 2,892 2,859 2,883 2,501,400 2,843.2 2,775.0
05/26(火) 2,875 2,902 2,845 2,890 2,574,600 2,810.0 2,774.0
05/25(月) 2,831 2,883 2,805 2,875 3,620,800 2,781.3 2,773.4
05/22(金) 2,785 2,805 2,771 2,784 2,126,500 2,749.8 2,772.7
05/21(木) 2,784 2,796 2,762 2,785 2,315,200 2,742.0 2,775.5
05/20(水) 2,746 2,759 2,700 2,717 2,264,400 2,738.8 2,780.0
05/19(火) 2,733 2,763 2,727 2,746 2,421,000 2,748.5 2,786.9
05/18(月) 2,770 2,779 2,717 2,717 2,950,300 2,757.2 2,796.4
05/15(金) 2,768 2,772 2,732 2,745 2,781,900 2,779.5 2,803.8
05/14(木) 2,785 2,794 2,763 2,769 2,105,800 2,798.1 2,811.1
05/13(水) 2,791 2,821 2,766 2,766 2,618,100 2,814.0 2,818.0
05/12(火) 2,794 2,818 2,772 2,790 2,907,100 2,802.8 2,824.1
05/11(月) 2,810 2,852 2,805 2,829 3,306,500 2,765.2 2,829.0
05/08(金) 2,861 2,876 2,829 2,838 4,390,900 2,725.3 2,828.0
05/07(木) 2,760 2,853 2,735 2,849 7,110,200 2,691.1 2,829.1
05/01(金) 2,640 2,720 2,623 2,710 4,982,900 2,660.8 2,831.8
04/30(木) 2,629 2,651 2,582 2,602 5,649,400 2,661.7 2,840.4
04/28(火) 2,647 2,647 2,603 2,629 5,415,500 2,705.8 2,852.9
04/27(月) 2,680 2,701 2,666 2,667 3,159,100 2,750.5 2,862.6
04/24(金) 2,725 2,730 2,690 2,697 3,437,600 2,793.5 2,868.7
04/23(木) 2,800 2,805 2,713 2,714 5,078,700 2,818.3 2,873.9
04/22(水) 2,821 2,848 2,815 2,822 2,943,400 2,847.2 2,883.9
04/21(火) 2,880 2,881 2,853 2,853 2,482,900 2,857.7 2,886.6
04/20(月) 2,850 2,885 2,845 2,882 2,734,200 2,858.5 2,886.6
04/17(金) 2,830 2,861 2,820 2,821 3,397,600 2,852.9 2,886.2
04/16(木) 2,870 2,900 2,859 2,859 2,877,400 2,868.0 2,890.7
04/15(水) 2,856 2,898 2,848 2,875 3,416,900 2,874.3 2,894.5
04/14(火) 2,880 2,883 2,846 2,857 1,974,800 2,896.2 2,896.1
04/13(月) 2,890 2,891 2,845 2,854 2,762,000 2,905.0 2,897.8
04/10(金) 2,890 2,909 2,882 2,897 2,383,700 2,919.7 2,903.3
04/09(木) 2,930 2,965 2,890 2,890 2,807,000 2,929.0 2,907.6
04/08(水) 2,960 3,008 2,957 2,984 4,570,500 2,934.7 2,912.9
04/07(火) 2,928 2,940 2,888 2,901 2,330,800 2,920.0 2,915.4
04/06(月) 2,948 2,954 2,918 2,928 1,919,700 2,900.7 2,925.5
04/03(金) 2,910 2,943 2,902 2,943 2,294,300 2,888.1 2,941.5
04/02(木) 2,932 2,976 2,893 2,919 3,349,500 2,883.1 2,955.6
04/01(水) 2,879 2,911 2,847 2,911 3,062,100 2,884.0 2,970.0
03/31(火) 2,858 2,867 2,804 2,804 3,442,000 2,884.9 2,983.9
03/30(月) 2,841 2,873 2,815 2,865 2,981,100 2,898.2 3,001.0
03/27(金) 2,933 2,941 2,914 2,918 2,586,700 2,889.1 3,019.2
03/26(木) 2,925 2,925 2,894 2,923 1,763,800 2,871.1 3,034.9
03/25(水) 2,910 2,926 2,900 2,915 2,343,800 2,879.4 3,049.9
03/24(火) 2,886 2,887 2,864 2,871 3,104,900 2,874.3 3,063.5
03/23(月) 2,814 2,828 2,800 2,819 3,514,300 2,870.7 3,079.6
03/19(木) 2,919 2,924 2,828 2,828 4,321,000 2,881.4 3,096.3
03/18(水) 2,918 2,964 2,912 2,964 3,412,700 2,902.3 3,113.6
03/17(火) 2,871 2,904 2,867 2,890 2,350,000 2,900.3 3,126.0
03/16(月) 2,873 2,886 2,841 2,852 2,812,600 2,904.9 3,140.3
03/13(金) 2,889 2,916 2,867 2,873 3,884,300 2,914.3 3,155.1
03/12(木) 2,944 2,946 2,913 2,933 2,776,700 2,938.1 3,167.0
03/11(水) 2,936 2,979 2,936 2,954 2,655,600 2,952.3 3,173.7
03/10(火) 2,940 2,949 2,895 2,913 4,061,800 2,966.2 3,177.2
03/09(月) 2,794 2,912 2,791 2,899 6,038,500 2,993.1 3,178.2
03/06(金) 2,960 3,016 2,956 2,991 3,226,300 3,043.4 3,177.4
03/05(木) 3,081 3,109 3,004 3,004 3,416,200 3,110.9 3,173.5
03/04(水) 2,979 3,061 2,959 3,024 4,271,700 3,169.2 3,170.8
03/03(火) 3,122 3,133 3,038 3,047 4,197,900 3,219.9 3,169.2
03/02(月) 3,179 3,220 3,120 3,151 6,712,000 3,262.1 3,166.5
02/27(金) 3,325 3,345 3,312 3,329 3,343,200 3,278.4 3,160.3
02/26(木) 3,283 3,306 3,283 3,296 1,867,500 3,276.6 3,146.3
02/25(水) 3,260 3,280 3,249 3,277 1,712,700 3,279.7 3,135.7
02/24(火) 3,244 3,268 3,236 3,258 1,817,500 3,283.9 3,124.1
02/20(金) 3,239 3,248 3,190 3,232 2,826,100 3,283.3 3,112.9
02/19(木) 3,322 3,330 3,301 3,320 2,504,400 3,291.3 3,103.0
02/18(水) 3,306 3,319 3,291 3,311 1,959,600 3,274.3 3,090.2
02/17(火) 3,276 3,307 3,267 3,298 1,901,700 3,264.5 3,077.0
02/16(月) 3,281 3,301 3,250 3,255 2,497,400 3,259.6 3,066.0
02/13(金) 3,248 3,275 3,215 3,272 2,660,800 3,258.0 3,055.9
02/12(木) 3,204 3,237 3,186 3,235 3,472,400 3,248.1 3,043.7
02/10(火) 3,272 3,272 3,249 3,262 2,371,300 3,234.9 3,033.3
02/09(月) 3,270 3,277 3,225 3,273 3,216,900 3,202.9 3,020.3
02/06(金) 3,232 3,248 3,198 3,248 3,335,800 3,156.3 3,005.9
02/05(木) 3,209 3,247 3,205 3,222 3,570,700 3,094.7 2,993.1
02/04(水) 3,115 3,177 3,104 3,169 3,819,700 3,025.7 2,981.3
02/03(火) 3,042 3,109 3,023 3,102 3,574,200 2,970.9 2,971.8
02/02(月) 3,057 3,072 3,009 3,040 5,994,200 2,937.5 2,964.9
01/30(金) 2,902 2,940 2,882 2,940 2,538,000 2,926.3 2,962.4
01/29(木) 2,869 2,884 2,855 2,877 1,736,500 2,934.5 2,961.9
01/28(水) 2,917 2,929 2,884 2,896 2,537,100 2,958.3 2,966.2
01/27(火) 2,969 2,969 2,935 2,935 1,583,200 2,974.9 2,968.6
01/26(月) 2,959 2,988 2,949 2,985 1,799,300 2,993.7 2,967.5
01/23(金) 3,020 3,026 2,979 2,981 1,270,700 2,994.5 2,964.2
01/22(木) 2,984 3,013 2,982 2,996 1,395,700 2,994.1 2,958.3
01/21(水) 3,003 3,017 2,957 2,979 1,783,200 2,991.6 2,951.5
01/20(火) 2,988 3,037 2,986 3,029 2,379,300 2,995.7 2,943.6
01/19(月) 2,962 2,988 2,956 2,988 1,278,400 2,986.3 2,934.2
01/16(金) 2,974 3,003 2,968 2,979 1,446,000 2,993.1 2,926.5
01/15(木) 2,979 2,991 2,963 2,984 1,572,100 2,998.2 2,920.1
01/14(水) 2,982 3,003 2,967 2,999 1,915,800 2,994.9 2,913.5
01/13(火) 3,028 3,038 2,982 2,982 2,565,700 2,990.2 2,907.8
01/09(金) 3,012 3,034 3,010 3,023 2,449,000 2,981.2 2,902.1
01/08(木) 2,974 3,015 2,969 3,004 2,370,500 2,959.5 2,896.3
01/07(水) 2,964 2,977 2,944 2,967 1,224,000 2,944.0 2,890.5
01/06(火) 2,940 2,993 2,939 2,976 2,416,100 2,935.9 2,887.1
01/05(月) 2,913 2,943 2,911 2,937 1,952,200 2,927.2 2,883.7
12/30(火) 2,930 2,936 2,907 2,914 1,081,200 2,926.0 2,881.9
12/29(月) 2,926 2,936 2,912 2,927 1,029,000 2,938.5 2,879.8
12/26(金) 2,920 2,931 2,915 2,926 1,036,000 2,938.8 2,877.9
12/25(木) 2,932 2,943 2,918 2,932 1,126,200 2,950.3 2,874.9
12/24(水) 2,957 2,964 2,921 2,931 1,126,500 2,955.1 2,871.8
12/23(火) 2,941 2,977 2,935 2,977 2,092,000 2,950.1 2,868.2
12/22(月) 2,976 2,982 2,927 2,928 1,932,500 2,935.1 2,864.3
12/19(金) 2,927 2,984 2,915 2,984 3,652,000 2,916.1 2,866.2
12/18(木) 2,905 2,962 2,900 2,956 2,746,300 2,884.7 2,866.3
12/17(水) 2,898 2,914 2,889 2,906 1,951,400 2,849.9 2,866.8
12/16(火) 2,837 2,909 2,835 2,902 3,149,000 2,827.3 2,868.7
12/15(月) 2,825 2,847 2,817 2,833 1,683,200 2,806.2 2,865.3
12/12(金) 2,798 2,827 2,794 2,827 1,666,800 2,803.5 2,864.6
12/11(木) 2,805 2,809 2,771 2,782 1,357,100 2,801.5 2,864.2
12/10(水) 2,778 2,805 2,776 2,793 1,642,200 2,816.7 2,865.0
12/09(火) 2,816 2,817 2,784 2,796 1,663,500 2,826.0 2,868.6
12/08(月) 2,826 2,831 2,812 2,820 1,142,400 2,842.1 2,869.8
12/05(金) 2,837 2,854 2,812 2,817 1,404,500 2,850.0 2,865.7
12/04(木) 2,825 2,858 2,819 2,858 1,393,900 2,863.1 2,861.7
12/03(水) 2,891 2,898 2,839 2,839 1,595,100 2,869.7 2,858.9
12/02(火) 2,852 2,884 2,851 2,877 1,419,200 2,880.3 2,856.5
12/01(月) 2,866 2,874 2,843 2,859 1,196,600 2,877.2 2,852.0
11/28(金) 2,882 2,896 2,875 2,882 1,161,600 2,880.8 2,848.6
11/27(木) 2,882 2,901 2,873 2,891 941,000 2,875.1 2,845.0
11/26(水) 2,871 2,905 2,862 2,893 1,453,400 2,867.5 2,840.5
11/25(火) 2,886 2,900 2,849 2,861 1,963,100 2,857.4 2,835.1
11/21(金) 2,847 2,889 2,846 2,877 2,737,300 2,860.7 2,830.3
11/20(木) 2,823 2,864 2,820 2,853 1,455,500 2,880.7 2,825.4
11/19(水) 2,837 2,856 2,818 2,853 1,585,700 2,907.0 2,821.2
11/18(火) 2,852 2,872 2,831 2,842 2,237,800 2,930.1 2,815.6
11/17(月) 2,920 2,933 2,863 2,878 2,300,500 2,952.6 2,811.2
11/14(金) 2,976 2,983 2,960 2,978 1,492,500 2,940.2 2,805.9
11/13(木) 2,982 2,990 2,969 2,985 2,182,400 2,907.7 2,797.2
11/12(水) 2,945 2,974 2,941 2,969 2,686,300 2,874.6 2,789.1
11/11(火) 2,953 2,979 2,915 2,954 6,264,200 2,840.9 2,780.4
11/10(月) 2,832 2,833 2,782 2,816 1,421,200 2,826.7 2,772.3
11/07(金) 2,827 2,833 2,800 2,815 1,199,500 2,828.8 2,768.3
11/06(木) 2,810 2,827 2,801 2,819 1,471,700 2,808.9 2,766.4
11/05(水) 2,867 2,871 2,789 2,801 3,485,700 2,788.7 2,765.6
11/04(火) 2,799 2,883 2,798 2,883 3,555,000 2,786.3 2,766.0
10/31(金) 2,739 2,826 2,736 2,826 5,022,100 2,765.6 2,765.0
10/30(木) 2,715 2,734 2,692 2,716 2,438,300 2,753.1 2,765.7
10/29(水) 2,779 2,781 2,717 2,717 1,906,500 2,764.9 2,771.0
10/28(火) 2,810 2,822 2,779 2,789 2,066,900 2,779.7 2,775.0
10/27(月) 2,773 2,790 2,773 2,780 1,173,400 2,777.5 2,777.1
10/24(金) 2,775 2,781 2,750 2,763 1,385,700 2,773.0 2,780.7
10/23(木) 2,787 2,792 2,764 2,775 1,156,900 2,768.7 2,786.2
10/22(水) 2,783 2,795 2,779 2,791 1,396,200 2,764.5 2,790.7
10/21(火) 2,773 2,784 2,766 2,778 1,295,200 2,756.0 2,794.9
10/20(月) 2,758 2,763 2,748 2,757 1,166,900 2,743.0 2,800.0
10/17(金) 2,742 2,751 2,729 2,742 1,359,500 2,738.2 2,806.8
10/16(木) 2,748 2,758 2,741 2,754 1,100,700 2,738.8 2,813.2
10/15(水) 2,739 2,758 2,733 2,749 1,529,400 2,739.7 2,819.1
10/14(火) 2,724 2,754 2,708 2,713 2,256,500 2,746.7 2,825.0
10/10(金) 2,745 2,753 2,733 2,733 1,701,200 2,754.3 2,833.7
10/09(木) 2,760 2,761 2,736 2,745 1,519,200 2,757.8 2,841.0
10/08(水) 2,802 2,807 2,756 2,759 1,705,400 2,752.1 2,848.0
10/07(火) 2,739 2,784 2,736 2,784 2,216,300 2,754.0 2,854.3
10/06(月) 2,786 2,786 2,749 2,751 2,423,200 2,756.9 2,859.1
10/03(金) 2,718 2,751 2,717 2,751 1,581,800 2,768.6 2,865.9
10/02(木) 2,749 2,750 2,716 2,716 2,059,200 2,790.5 2,872.1
10/01(水) 2,784 2,791 2,751 2,768 1,824,900 2,816.0 2,877.4
09/30(火) 2,803 2,805 2,778 2,799 1,884,700 2,831.8 2,881.8
09/29(月) 2,849 2,855 2,809 2,809 1,890,700 2,835.7 2,886.8
09/26(金) 2,847 2,864 2,831 2,860 2,285,000 2,842.3 2,891.7
09/25(木) 2,861 2,862 2,843 2,844 1,770,200 2,844.2 2,894.9
09/24(水) 2,837 2,847 2,816 2,847 1,683,500 2,855.4 2,898.9
09/22(月) 2,837 2,851 2,818 2,818 1,450,800 2,863.3 2,902.5
09/19(金) 2,850 2,873 2,838 2,842 2,112,200 2,879.0 2,906.8
09/18(木) 2,898 2,902 2,870 2,870 1,669,400 2,891.6 2,909.0
09/17(水) 2,887 2,905 2,875 2,900 1,516,900 2,903.3 -
09/16(火) 2,892 2,905 2,877 2,887 1,284,600 2,903.7 -
09/12(金) 2,906 2,914 2,896 2,896 1,368,200 2,906.8 -
09/11(木) 2,905 2,916 2,888 2,905 1,722,500 2,906.9 -
09/10(水) 2,905 2,928 2,894 2,928 1,553,500 2,911.5 -
09/09(火) 2,919 2,940 2,901 2,902 1,534,000 2,909.1 -
09/08(月) 2,905 2,917 2,891 2,902 1,405,700 2,912.6 -
09/05(金) 2,902 2,910 2,880 2,897 1,908,000 2,915.5 -
09/04(木) 2,918 2,930 2,893 2,929 1,439,300 2,917.2 -
09/03(水) 2,906 2,928 2,886 2,916 1,397,000 2,915.5 -
09/02(火) 2,916 2,936 2,911 2,919 1,481,200 2,913.3 -
09/01(月) 2,891 2,917 2,884 2,916 1,048,300 2,899.2 -
08/29(金) 2,919 2,922 2,888 2,906 1,455,400 2,891.8 -
08/28(木) 2,900 2,934 2,888 2,920 4,418,200 2,895.3 -
08/27(水) 2,851 2,919 2,844 2,905 2,038,200 2,897.7 -
08/26(火) 2,866 2,873 2,842 2,849 2,133,300 2,904.7 -
08/25(月) 2,912 2,917 2,879 2,879 1,375,900 2,923.8 -
08/22(金) 2,934 2,936 2,910 2,923 1,512,900 2,934.9 -
08/21(木) 2,925 2,937 2,909 2,932 1,067,600 2,935.6 -
08/20(水) 2,946 2,961 2,929 2,941 1,464,100 2,929.0 -
08/19(火) 2,927 2,944 2,916 2,944 1,597,900 2,934.0 -
08/18(月) 2,935 2,976 2,930 2,935 2,293,300 2,921.1 -
08/15(金) 2,909 2,927 2,881 2,927 1,609,700 2,906.9 -
08/14(木) 2,951 2,960 2,893 2,898 2,801,500 2,882.6 -
同セクター（空運業）の関連銘柄
9201 日本航空 92015 日本航空株式会社第１回社債型種類株式 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
?