9432 日本電信電話

9432
2024/09/18
時価
13兆4919億円
PER 予
11.39倍
2010年以降
7.71-16.38倍
(2010-2024年)
PBR
1.26倍
2010年以降
0.51-1.65倍
(2010-2024年)
配当 予
3.49%
ROE 予
11.04%
ROA 予
3.67%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
148
始値
149
高値
150
安値
148
終値 +0.68%
149
出来高 -36.28%
146,308,200

乖離率

株価(5日)
移動平均値
0%
149
株価(25日)
移動平均値
-2.61%
153
出来高(5日)
移動平均値
-29.49%
207,506,840

2024/04/24~2024/09/18

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
2024
09/18149150148149+0.68%146,308,20013兆4919億-2.61%11.391.26
09/17148149147148-0.67%229,609,90013兆4014億-3.27%11.311.25
09/13150151149149-0.67%175,862,40013兆4919億-2.61%11.391.26
09/12148150147150+0.67%267,649,00013兆5825億-1.32%11.471.27
09/11150151148149-0.67%218,104,70013兆4919億-1.97%11.391.26
09/10154154150150-2.6%247,502,60013兆5825億-1.32%11.471.27
09/09153155153154-1.28%170,081,90013兆9447億+1.32%11.771.3
09/06156157155156-0.64%157,246,90014兆1258億+2.63%11.921.32
09/05154157154157+1.29%148,652,70014兆2163億+3.29%121.32
09/04156157154155-2.52%218,188,50014兆352億+1.97%11.851.31
09/03157159156159+1.27%134,970,90014兆3975億+4.61%12.151.34
09/02156157155157+0.64%110,446,20014兆2163億+3.29%121.32
08/30158158156156-1.27%207,328,40014兆1258億+2.63%11.921.32
08/29156158155158+1.94%226,067,90014兆3069億+3.95%12.081.33
08/281541561541550%113,543,70014兆352億+1.31%11.851.31
08/27153156153155+1.97%132,204,80014兆352億+1.31%11.851.31
08/261521531511520%103,760,30013兆7636億-0.65%11.621.28
08/231521531521520%119,974,70013兆7636億-0.65%11.621.28
08/221521521511520%95,919,20013兆7636億-1.3%11.621.28
08/211501521501520%122,849,00013兆7636億-1.3%11.621.28
08/201521531521520%152,627,70013兆7636億-1.3%11.621.28
08/19151153150152+0.66%131,794,10013兆7636億-1.3%11.621.28
08/16151152150151+1.34%167,453,90013兆6730億-2.58%11.541.27
08/15148150148149+0.68%133,632,80013兆4919億-3.87%11.391.26
08/14150150147148-0.67%209,370,90013兆4014億-4.52%11.311.25
08/13148150147149+2.05%191,822,60013兆4919億-4.49%11.391.26
08/09145147145146+0.69%274,674,00013兆2203億-6.41%11.161.23
08/08147150145145-2.68%284,017,40013兆1297億-7.05%11.081.22
08/07145152145149+2.05%397,287,20013兆4919億-5.1%11.391.26
08/06150152144146+0.69%396,866,70013兆2203億-7.01%11.161.23
08/05148151143145-5.23%455,092,60013兆1297億-8.23%11.081.22
08/02152155151153-1.92%292,366,90013兆8541億-3.16%11.71.29
08/01159160155156-2.5%250,955,10014兆1258億-1.27%11.921.32
07/31158161158160+0.63%173,907,80014兆4880億+1.27%12.231.35
07/30159159158159-0.63%138,139,60014兆3975億+1.27%12.151.34
07/29159160158160+1.27%126,280,00014兆4880億+1.91%12.231.35
07/261591601581580%155,075,50014兆3069億+1.28%12.081.33
07/25157159157158-0.63%190,618,10014兆3069億+1.28%12.081.33
07/24160160158159-1.24%168,571,90014兆3975億+2.58%12.151.34
07/23162162160161+0.63%165,793,00014兆5786億+3.87%12.311.36
07/22160160158160+0.63%136,123,30014兆4880億+3.9%12.231.35
07/19160161159159-1.24%166,570,00014兆3975億+3.25%12.151.34
07/18159161159161+0.63%202,725,80014兆5786億+5.23%12.311.36
07/17158160157160+1.91%181,478,90014兆4880億+4.58%12.231.35
07/16160160156157-1.26%182,234,10014兆2163億+3.29%121.32
07/12159161159159-0.63%250,559,80014兆3975億+4.61%12.151.34
07/11159160158160+1.27%228,263,70014兆4880億+5.26%12.231.35
07/10156158156158+0.64%226,569,20014兆3069億+4.64%12.081.33
07/09154157154157+1.95%214,952,30014兆2163億+3.97%121.32
07/08155155153154-1.28%250,576,80013兆9447億+1.99%11.771.3
07/05158158156156-1.27%199,500,90014兆1258億+3.31%11.921.32
07/04159159157158-0.63%220,243,00014兆3069億+4.64%12.081.33
07/03157159157159+1.92%262,907,20014兆3975億+5.3%12.151.34
07/021571571551560%258,892,30014兆1258億+4%11.921.32
07/01154156153156+2.63%285,904,10014兆1258億+4%11.921.32
06/28152154152152+0.66%243,807,70013兆7636億+1.33%11.621.28
06/271501511501510%210,597,70013兆6730億+0.67%11.541.27
06/261511511491510%211,789,00013兆6730億+0.67%11.541.27
06/25149151149151+1.34%210,781,50013兆6730億0%11.541.27
06/24148150148149+1.36%213,447,20013兆4919億-1.32%11.391.26
06/21146149146147+0.68%244,113,40013兆3108億-2.65%11.241.24
06/201461471451460%174,165,70013兆2203億-3.31%11.161.23
06/191461461441460%199,446,40013兆2203億-3.31%11.161.23
06/18144146144146+0.69%188,528,40013兆2203億-3.95%11.161.23
06/17145147145145-1.36%234,210,90013兆1297億-4.61%11.081.22
06/14146147145147-0.68%421,260,30013兆3108億-3.92%11.241.24
06/131481481471480%288,604,40013兆4014億-3.9%11.311.25
06/12150150148148-1.33%362,473,60013兆4014億-3.9%11.311.25
06/11151152150150-0.66%171,467,20013兆5825億-3.23%11.471.27
06/10150151150151+0.67%205,286,40013兆6730億-3.21%11.541.27
06/07150151150150-0.66%260,569,90013兆5825億-4.46%11.471.27
06/06152152151151-1.31%324,085,10013兆6730億-4.43%11.541.27
06/05153153152153-0.65%212,277,00013兆8541億-3.16%11.71.29
06/04155155154154-0.65%151,724,00013兆9447億-3.14%11.771.3
06/03156156155155+0.65%156,841,60014兆352億-3.13%11.851.31
05/31152155152154+1.32%301,193,30013兆9447億-3.75%11.771.3
05/301521531511520%170,568,40013兆7636億-5.59%11.621.28
05/29154154152152-1.3%215,768,30013兆7636億-6.17%11.621.28
05/28156157153154-1.28%236,008,30013兆9447億-4.94%11.771.3
05/27154156153156+1.96%217,613,00014兆1258億-4.29%11.921.32
05/241521531511530%200,563,90013兆8541億-6.71%11.71.29
05/23154154152153-1.29%211,366,70013兆8541億-6.71%11.71.29
05/22155156154155+1.31%220,480,30014兆352億-6.06%11.851.31
05/21153153152153+0.66%206,234,50013兆8541億-7.83%11.71.29
05/201521541521520%357,280,50013兆7636億-8.98%11.621.28
05/17152157152152-1.3%417,046,70013兆7636億-9.52%11.621.28
05/16157158153154-1.91%381,523,40013兆9447億-8.88%11.771.3
05/15158159157157-1.88%322,152,10014兆2163億-7.65%121.32
05/141601611601600%289,391,90014兆4880億-5.88%12.231.35
05/13160162160160-1.23%318,639,20014兆4880億-6.43%12.231.35
05/10169170161162-3.57%437,076,50014兆6691億-5.81%12.381.37
05/091681691681680%130,100,90015兆2124億-2.33%12.841.42
05/08170171168168-1.18%132,531,20015兆2124億-2.89%12.841.42
05/071711711691700%144,726,80015兆3935億-1.73%12.991.43
05/02171171170170-0.58%123,658,20015兆3935億-2.3%12.991.43
05/011701711701710%87,150,90015兆4841億-1.72%13.071.44
04/30170171169171+1.79%152,798,70015兆4841億-2.29%13.071.44
04/26169169168168-0.59%219,864,60015兆2124億-4%12.841.42
04/25170171169169-1.17%164,722,70015兆3030億-3.98%12.921.43
04/241721721701710%192,816,50015兆4841億-2.84%13.071.44

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
68
680,000
2/13
50
499,000
4/13
1,180,780,000
118,078
5/16
--+11.5%
5/17
-7.71%
3/14
2008年
3月期
64
634,000
4/6

638,000
4/4
41
409,000
3/18

407,000
3/17
1,150,270,000
115,027
5/14
--+8.49%
12/10
-11.43%
3/17
2009年
3月期
58
581,000
8/4
34
3,390
3/12
1,196,180,000
119,618
5/14
--+12.75%
12/22
-19.25%
10/10
2010年
3月期
44
4,370
9/24

4,370
9/10
36
3,590
11/20

3,590
11/10
705,010,000
7,050,100
10/29
--+7.45%
1/15
-7.76%
10/13
2011年
3月期
42
4,140
3/4

4,170
3/3
32
3,220
3/15
1,052,810,000
10,528,100
12/29
6兆5640億5兆686億+6.03%
2/18
-13.8%
3/15
2012年
3月期
41
4,005
1/5

4,015
1/4

他2件
35
3,475
8/29
1,047,470,000
10,474,700
10/28
6兆4302億5兆4700億+6.63%
10/31
-6.03%
8/9
2013年
3月期
44
4,430
2/26
33
3,285
6/12

3,280
6/8

他2件
869,980,000
8,699,800
9/20
6兆9733億5兆1473億+11.58%
4/25
-6.2%
4/1
2014年
3月期
60
6,009
3/13
39
3,955
4/4

3,925
4/2
1,028,430,000
10,284,300
10/30
6兆8304億6兆1784億+14.79%
5/15
-8.28%
2/4
2015年
3月期
78
7,763
3/25
51
5,051
4/11
621,290,000
6,212,900
11/4
8兆8241億5兆7414億+9.17%
2/10
-9.73%
10/17
2016年
3月期
108
5,400
2/2

5,419
2/1
73
7,252
4/1
551,690,000
11,033,800
9/14
11兆3205億8兆2433億+12.72%
2/1
-9.98%
9/15
2017年
3月期
104
5,180
5/11
83
4,156
11/15
442,440,000
8,848,800
10/28
10兆8593億8兆7126億+8.8%
12/14
-8.27%
11/14
2018年
3月期
118
5,904
12/1

5,905
11/30
91
4,545
2/14
932,370,000
18,647,400
6/16
12兆3771億9兆5281億+7.99%
5/16
-11.44%
2/14
2019年
3月期
109
5,423
8/9

5,447
8/8

他2件
81
4,050
11/1
733,540,000
14,670,800
11/1
11兆3687億7兆8990億+6.17%
8/8
-17.86%
11/1
2020年
3月期
116
2,908
2/7
86
2,153
3/13
498,485,000
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
121
3,012
3/29

3,018
3/26
85
2,127
10/2
864,587,500
34,583,500
1/28
11兆7491億8兆2969億+10.52%
11/12
-9.24%
9/15
2022年
3月期
147
3,671
3/29
110
2,765
5/6

2,754
4/30
574,755,000
22,990,200
12/29
13兆2964億10兆7856億+11.04%
9/7
-4.09%
12/2
2023年
3月期
165
4,128
11/1

4,128
10/21
141
3,535
4/1
444,827,500
17,793,100
5/30
14兆9516億12兆8038億+4.96%
9/9
-5.87%
11/15
2024年
3月期
193
1/23
157
3,916
4/10

3,914
4/6
588,903,200
10/30
17兆4762億14兆1838億+8.35%
1/22
-5.28%
4/19
最新149
2024/9/18
146,308,20013兆4919億-2.61%
153

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)
2022/12/30 vs 2021/12/30
19%(1.19倍)
2023/12/29 vs 2022/12/30
14%(1.14倍)
2024/09/18 vs 2023/12/29
-13%(0.87倍)
過去安値
32円(2011/03/15)
363%(4.63倍)
149円(9/18)