9432 日本電信電話

9432
2022/11/30
時価
13兆8360億円
PER 予
11.07倍
2010年以降
7.71-16.39倍
(2010-2022年)
PBR
1.56倍
2010年以降
0.51-1.57倍
(2010-2022年)
配当 予
3.14%
ROE 予
14.05%
ROA 予
4.78%
資料
Link
CSV,JSON

株価チャート

株価

11/30

前日 (11/29)
3,839
始値
3,855
高値
3,855
安値
3,820
終値 -0.49%
3,820
出来高 +55.93%
7,407,600

乖離率

株価(5日)
移動平均値
-1.06%
3,861
株価(25日)
移動平均値
-2.8%
3,930
出来高(5日)
移動平均値
+35.97%
5,447,900

2022/07/05~2022/11/30

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
2022
11/303,8553,8553,8203,820-0.49%7,407,60013兆8360億-2.8%11.071.56
11/293,8643,8683,8273,839-1.03%4,750,70013兆9049億-2.49%11.131.56
11/283,9073,9073,8723,879-0.18%3,383,20014兆497億-1.67%11.241.58
11/253,9003,9003,8733,886+0.1%4,048,40014兆751億-1.72%11.261.58
11/243,9203,9333,8783,882-0.59%7,649,60014兆606億-1.94%11.251.58
11/223,8803,9203,8793,905+1.61%5,305,20014兆1439億-1.49%11.321.59
11/213,8643,8713,8303,843-0.1%3,672,00013兆9193億-3.13%11.141.56
11/183,7753,8603,7703,847+2.31%6,003,70013兆9338億-3.15%11.151.57
11/173,7993,8063,7603,760+0.21%5,592,60013兆6187億-5.41%10.91.53
11/163,7323,7693,7193,752-0.16%6,872,90013兆5897億-5.78%10.871.53
11/153,7943,8163,7583,758-0.58%5,485,40013兆6115億-5.86%10.891.53
11/143,8443,8483,7803,780-2.43%8,932,00013兆6912億-5.52%10.951.54
11/113,9503,9573,8713,874-1.45%8,087,30014兆316億-3.37%11.231.58
11/103,8903,9413,8903,931+0.33%4,647,50014兆2381億-2.04%11.391.6
11/094,0044,0113,9153,918-3.31%6,751,40014兆1910億-2.42%11.351.6
11/084,0254,0553,9984,052+1.2%6,757,10014兆6763億+1.02%11.741.65
11/074,0274,0333,9944,004-0.02%4,186,10014兆5025億-0.05%11.61.63
11/044,0664,0824,0034,005-1.16%7,038,10014兆5061億+0.07%11.611.63
11/024,0504,0604,0274,052-0.25%5,303,60014兆6763億+1.4%11.741.65
11/014,0984,1284,0494,062-0.78%4,596,20014兆7126億+1.83%11.771.65
10/314,0644,1134,0644,094+0.15%4,952,10014兆8285億+2.81%11.861.67
10/284,0574,1054,0424,088+0.94%13,875,40014兆8067億+2.89%11.851.66
10/274,0824,0884,0364,050-1.36%5,407,20014兆6691億+2.17%11.741.65
10/264,0834,1264,0814,106+0.81%4,366,40014兆8719億+3.71%11.91.67
10/254,0264,0844,0044,073+2.03%3,977,20014兆7524億+3.17%11.81.66
10/244,0344,0643,9923,992-1.04%4,112,80014兆4590億+1.32%11.571.63
10/214,1054,1284,0334,034-1.44%4,756,40014兆6111億+2.52%11.691.64
10/204,0294,0984,0204,093+1.71%7,620,00014兆8248億+4.12%11.861.67
10/194,0224,0484,0044,024+0.22%4,943,30014兆5749億+2.5%11.661.64
10/184,0154,0163,9774,015+1.11%4,994,70014兆5423億+2.32%11.641.63
10/173,9893,9983,9563,971+0.05%4,637,50014兆3830億+1.3%11.511.62
10/143,9424,0053,9423,969+1.48%5,717,70014兆3757億+1.46%11.51.62
10/133,9163,9383,8953,911-1.01%5,794,70014兆1656億+0.23%11.331.59
10/123,9794,0183,9513,951-1.22%7,147,20014兆3105億+1.41%11.451.61
10/113,9544,0133,9504,000+0.81%7,209,40014兆4880億+2.88%11.591.63
10/073,9453,9803,9403,968-0.48%4,770,90014兆3721億+2.32%11.51.62
10/063,9944,0113,9773,987+0.23%5,813,20014兆4409億+3.02%11.551.62
10/053,9844,0193,9673,978+0.25%6,310,30014兆4083億+2.98%11.531.62
10/043,8913,9703,8643,968+3.41%6,400,50014兆3721億+2.96%11.51.62
10/033,8813,8913,8213,837-1.77%4,699,90013兆8976億-0.23%11.121.56
09/303,9283,9533,9043,906-0.46%7,889,60014兆1475億+1.61%11.321.59
09/293,8013,9293,7943,924+2%7,017,20014兆2127億+2.21%11.371.6
09/283,8063,8513,7913,847-0.75%7,090,60013兆9338億+0.34%11.151.57
09/273,8553,9033,8453,876-0.31%4,392,70014兆389億+1.17%11.231.58
09/263,8983,9223,8753,888+0.54%7,040,60014兆823億+1.59%11.271.58
09/223,8603,8753,8373,867-0.08%4,222,10014兆63億+1.2%11.211.57
09/213,9363,9363,8643,870-1.15%5,251,40014兆171億+1.44%11.211.58
09/203,8923,9293,8823,915+1.82%5,566,40014兆1801億+2.81%11.351.59
09/163,8533,8603,8273,845-0.47%5,899,30013兆9266億+1.18%11.141.57
09/153,8523,8723,8433,863-0.36%4,103,40013兆9918億+1.82%11.191.57
09/143,9213,9223,8723,877-1.52%5,825,30014兆425億+2.32%11.241.58
09/133,9303,9513,9103,937-0.63%4,636,40014兆2598億+4.07%11.411.6
09/123,9563,9883,9523,962+0.13%3,643,00014兆3504億+4.9%11.481.61
09/093,9473,9573,9053,957+0.74%7,379,70014兆3323億+4.96%11.471.61
09/083,8603,9353,8493,928+4.33%10,618,40014兆2272億+4.41%11.381.6
09/073,7783,7853,7373,765+1.02%5,783,70013兆6368億+0.29%10.911.53
09/063,7123,7323,7113,727-0.56%3,911,50013兆4992億-0.72%10.81.52
09/053,7713,7733,7413,748-0.58%3,057,70013兆5753億-0.24%10.861.53
09/023,7733,7833,7403,770+0.75%4,692,30013兆6549億+0.29%10.931.53
09/013,7363,7593,7273,742-0.72%4,716,90013兆5535億-0.58%10.841.52
08/313,7663,8013,7643,769-1.1%9,173,60013兆6513億0%10.921.53
08/303,7683,8243,7593,811+1.55%8,620,20013兆8034億+1.01%11.041.55
08/293,7643,7653,7233,753-0.32%4,739,30013兆5934億-0.61%10.881.53
08/263,7653,7903,7463,765-0.45%4,998,70013兆6368億-0.48%10.911.53
08/253,7853,8023,7723,782-0.03%3,399,50013兆6984億-0.16%10.961.54
08/243,7783,7883,7653,783-0.26%3,876,70013兆7020億-0.26%10.961.54
08/233,7953,8003,7673,793+0.08%4,215,40013兆7382億-0.11%10.991.54
08/223,7693,7903,7413,790+0.77%4,442,40013兆7274億-0.32%10.981.54
08/193,7283,7633,7283,761+0.62%3,529,00013兆6223億-1.18%10.91.53
08/183,7673,7683,7213,738+0.19%4,341,20013兆5390億-1.94%10.831.52
08/173,6753,7433,6743,731+1.22%5,396,50013兆5137億-2.3%10.811.52
08/163,6973,7153,6863,686-0.83%3,157,90013兆3507億-3.66%10.681.5
08/153,6913,7293,6843,717+0.51%4,383,20013兆4630億-3%10.771.51
08/123,7583,7783,6963,698-1.23%8,211,40013兆3942億-3.62%10.721.51
08/103,7303,7703,7133,744+0.65%3,720,40013兆5608億-2.55%10.851.52
08/093,8173,8173,7203,720-1.87%5,525,70013兆4738億-3.35%10.781.51
08/083,7653,8233,7553,791+0.18%3,878,80013兆7310億-1.69%10.991.54
08/053,7333,7893,7323,784+0.99%3,227,80013兆7056億-1.97%10.971.54
08/043,7693,7753,7333,7470%4,020,30013兆5716億-3.05%10.861.53
08/033,7653,7783,7263,7470%3,490,80013兆5716億-3.23%10.861.53
08/023,7743,7953,7433,747-1.42%4,730,20013兆5716億-3.43%10.861.53
08/013,8003,8083,7723,801-0.16%4,460,00013兆7672億-2.19%11.011.55
07/293,8683,8743,8073,807-2.01%5,938,10013兆7890億-2.18%11.031.55
07/283,8853,8873,8623,885+0.18%4,486,00014兆715億-0.36%11.261.58
07/273,8873,8963,8653,878+0.13%3,614,30014兆461億-0.59%11.241.58
07/263,8803,8893,8683,873-0.36%3,469,90014兆280億-0.67%11.221.58
07/253,8773,9113,8753,887-0.74%3,613,00014兆787億-0.28%11.261.58
07/223,8973,9303,8953,916+0.26%3,720,90014兆1838億+0.56%11.351.59
07/213,8753,9153,8683,906+0.26%4,477,40014兆1475億+0.36%11.321.59
07/203,8783,8973,8673,896+0.57%4,249,90014兆1113億+0.18%11.291.59
07/193,9033,9263,8743,874-1.05%4,411,60014兆316億-0.36%11.231.58
07/153,9343,9473,8903,915+0.26%3,553,00014兆1801億+0.62%11.351.59
07/143,8903,9083,8763,905-0.03%3,948,90014兆1439億+0.33%11.321.59
07/133,9223,9463,8833,906-0.26%4,070,80014兆1475億+0.33%11.321.59
07/123,9503,9633,9063,916+0.05%4,784,00014兆1838億+0.56%11.351.59
07/113,8703,9153,8673,914+2.19%4,046,20014兆1765億+0.49%11.341.59
07/083,8323,8773,8263,830-0.44%6,169,70013兆8723億-1.67%11.11.56
07/073,8483,8693,8303,847+0.55%4,503,40013兆9338億-1.31%11.151.57
07/063,8453,8603,8153,826-1.82%5,640,20013兆8578億-1.95%11.091.56
07/053,9143,9183,8893,897-0.41%4,629,00014兆1149億-0.28%11.291.59

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
1,700
680,000
2/13
1,248
499,000
4/13
47,231,200
118,078
5/16
--+11.54%
5/17
-7.69%
3/14
2008年
3月期
1,595
638,000
4/4
1,018
407,000
3/17
46,010,800
115,027
5/14
--+8.46%
12/10
-11.45%
3/17
2009年
3月期
1,453
581,000
8/4
848
3,390
3/12
47,847,200
119,618
5/14
--+12.76%
12/22
-19.25%
10/10
2010年
3月期
1,093
4,370
9/24

4,370
9/10
898
3,590
11/20

3,590
11/10
28,200,400
7,050,100
10/29
--+7.41%
1/15
-7.76%
10/13
2011年
3月期
1,043
4,170
3/3
805
3,220
3/15
42,112,400
10,528,100
12/29
6兆5640億5兆686億+6.05%
2/18
-13.78%
3/15
2012年
3月期
1,021
4,085
11/10
869
3,475
8/29
41,898,800
10,474,700
10/28
6兆4302億5兆4700億+6.61%
10/31
-5.99%
8/9
2013年
3月期
1,108
4,430
2/26
818
3,270
6/6
34,799,200
8,699,800
9/20
6兆9733億5兆1473億+11.55%
4/25
-6.16%
4/1
2014年
3月期
1,502
6,009
3/13
981
3,925
4/2
41,137,200
10,284,300
10/30
6兆8304億6兆1784億+14.76%
5/15
-8.29%
2/4
2015年
3月期
1,941
7,763
3/25
1,263
5,051
4/11
24,851,600
6,212,900
11/4
8兆8241億5兆7414億+9.16%
2/10
-9.73%
10/17
2016年
3月期
2,710
5,419
2/1
1,813
7,252
4/1
22,067,600
11,033,800
9/14
11兆3603億8兆2433億+12.7%
2/1
-9.97%
9/15
2017年
3月期
2,590
5,180
5/11
2,078
4,156
11/15
17,697,600
8,848,800
10/28
10兆8593億8兆7126億+8.82%
12/14
-8.26%
11/14
2018年
3月期
2,953
5,904
12/1

5,905
11/30
2,273
4,545
2/14
37,294,800
18,647,400
6/16
12兆3771億9兆5281億+7.99%
5/16
-11.43%
2/14
2019年
3月期
2,724
5,448
5/15
2,025
4,050
11/1
29,341,600
14,670,800
11/1
11兆4211億7兆8990億+6.17%
8/8
-17.85%
11/1
2020年
3月期
2,908
2/7
2,153
3/13
19,939,400
3/23
11兆3434億8兆3983億+8.08%
3/30
-13.41%
3/16
2021年
3月期
3,018
3/26
2,127
10/2
34,583,500
1/28
11兆7725億8兆2969億+10.53%
11/12
-9.24%
9/15
2022年
3月期
3,671
3/29
2,754
4/30
22,990,200
12/29
13兆2964億10兆7427億+11.06%
9/7
-4.08%
12/2
最新3,820
2022/11/30
7,407,60013兆8360億-2.8%
3,930

年間値上がり率

1988/12/28 vs 1987/12/28
-16%(0.84倍)
1989/12/29 vs 1988/12/28
-19%(0.81倍)
1990/12/28 vs 1989/12/29
-33%(0.67倍)
1991/12/30 vs 1990/12/28
-25%(0.75倍)
1992/12/30 vs 1991/12/30
-22%(0.78倍)
1993/12/30 vs 1992/12/30
30%(1.3倍)
1994/12/30 vs 1993/12/30
18%(1.18倍)
1995/12/29 vs 1994/12/30
-3%(0.97倍)
1996/12/30 vs 1995/12/29
5%(1.05倍)
1997/12/30 vs 1996/12/30
28%(1.28倍)
1998/12/30 vs 1997/12/30
-22%(0.78倍)
1999/12/30 vs 1998/12/30
101%(2.01倍)
2000/12/29 vs 1999/12/30
-53%(0.47倍)
2001/12/28 vs 2000/12/29
-48%(0.52倍)
2002/12/30 vs 2001/12/28
1%(1.01倍)
2003/12/30 vs 2002/12/30
20%(1.2倍)
2004/12/30 vs 2003/12/30
-11%(0.89倍)
2005/12/30 vs 2004/12/30
17%(1.17倍)
2006/12/29 vs 2005/12/30
9%(1.09倍)
2007/12/28 vs 2006/12/29
-5%(0.95倍)
2008/12/24 vs 2007/12/28
-16%(0.84倍)
2009/12/30 vs 2008/12/24
-22%(0.78倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
7%(1.07倍)
2012/12/28 vs 2011/12/30
-8%(0.92倍)
2013/12/30 vs 2012/12/28
56%(1.56倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
56%(1.56倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
8%(1.08倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
23%(1.23倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/30 vs 2020/12/30
19%(1.19倍)
2022/11/30 vs 2021/12/30
21%(1.21倍)
過去安値
805円(2011/03/15)
375%(4.75倍)
3,820円(11/30)