9437 NTTドコモ

9437
2018/09/14
時価
11兆1956億円
PER 予
15.3倍
2010年以降
10.53-28.3倍
(2010-2018年)
PBR
1.86倍
2010年以降
0.96-2.09倍
(2010-2018年)
配当 予
3.72%
ROE 予
12.15%
ROA 予
9.43%
Link

株価チャート

株価

9/18

前日 (9/14)
2,960
始値
2,928
高値
3,031
安値
2,928
終値 +2.23%
3,026
出来高 +4.49%
4,767,200

乖離率

株価(5日)
移動平均値
+2.47%
2,953
株価(25日)
移動平均値
+4.45%
2,897
出来高(5日)
移動平均値
+15.65%
4,122,240

2018/04/25~2018/09/18

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
2018
09/182,9283,0312,9283,026+2.23%4,767,20011兆4452億+4.45%15.641.9
09/142,9622,9802,9542,960-0.07%4,562,30011兆1956億+2.32%15.31.86
09/132,9502,9712,9422,962+1.16%3,254,20011兆2031億+2.35%15.311.86
09/122,9132,9392,9062,928+1.42%4,483,70011兆745億+1.1%15.141.84
09/112,8822,8932,8622,887+0.73%3,543,80010兆9194億-0.41%14.931.81
09/102,8502,8802,8422,866+0.53%3,114,00010兆8400億-1.27%14.821.8
09/072,8452,8562,8282,851+0.99%2,802,80010兆7833億-1.86%14.741.79
09/062,8212,8432,8112,823-0.6%3,037,70010兆6774億-2.86%14.61.77
09/052,8642,8692,8322,840-1.22%3,518,60010兆7417億-2.3%14.681.78
09/042,8902,8922,8552,875-0.59%2,913,60010兆8741億-1.2%14.861.81
09/032,8672,8982,8562,892+0.24%2,538,50010兆9384億-0.62%14.951.82
08/312,8522,8902,8492,885+1.02%7,945,90010兆9119億-0.86%14.921.81
08/302,8822,8842,8462,856-1.55%5,328,90010兆8022億-1.89%14.771.79
08/292,8972,9202,8902,901+0.8%3,510,50010兆9724億-0.38%151.82
08/282,8632,8822,8372,878+0.52%3,363,30010兆8854億-1.13%14.881.81
08/272,8792,8882,8392,863+0.42%3,447,30010兆8287億-1.65%14.81.8
08/242,8522,8692,8272,851+0.96%3,920,50010兆7833億-2.06%14.741.79
08/232,8032,8362,7992,824+0.75%4,297,90010兆6812億-3.02%14.61.77
08/222,7702,8372,7272,803-0.6%7,923,90010兆6017億-3.78%14.491.76
08/212,9342,9392,8012,820-4.02%6,949,00010兆6660億-3.33%14.581.77
08/202,9522,9642,9342,938-0.47%1,752,20011兆1123億+0.69%15.191.85
08/172,9602,9662,9432,952-0.47%1,828,50011兆1653億+1.3%15.261.86
08/162,9692,9952,9572,966-0.8%3,890,80011兆2182億+1.99%15.331.86
08/152,9692,9932,9612,990+0.23%2,937,00011兆3090億+3.03%15.461.88
08/142,9322,9842,9272,983+1.64%3,422,90011兆2825億+3.04%15.421.87
08/132,9852,9852,9262,935-1.77%3,478,80011兆1010億+1.59%15.171.84
08/103,0223,0242,9842,988-0.96%3,372,60011兆3015億+3.61%15.451.88
08/092,9903,0202,9733,017+0.57%3,183,50011兆4111億+4.87%15.61.9
08/083,0003,0152,9853,000+1.01%4,593,10011兆3468億+4.57%15.511.89
08/072,9362,9772,9262,970+1.33%3,966,50011兆2334億+3.88%15.361.87
08/062,9002,9502,8962,931+2.02%5,170,40011兆859億+2.77%15.151.84
08/032,9042,9132,8672,873+0.67%3,748,50010兆8665億+0.88%14.851.81
08/022,8892,9022,8502,854-1.76%3,217,30010兆7946億+0.25%14.761.79
08/012,8952,9062,8912,905+1.11%3,213,50010兆9875億+2%15.021.83
07/312,8822,8882,8562,873-0.76%5,035,90010兆8665億+0.98%14.851.81
07/302,8972,9062,8822,895-0.21%1,899,60010兆9497億+1.83%14.971.82
07/272,8972,9012,8872,901+0.73%2,372,80010兆9724億+2.15%151.82
07/262,8942,9032,8722,880+0.14%2,606,90010兆8930億+1.52%14.891.81
07/252,8982,9032,8732,876-0.52%3,362,10010兆8778億+1.45%14.871.81
07/242,8722,9072,8672,891+1.01%3,003,30010兆9346億+2.08%14.951.82
07/232,8502,8782,8492,862-0.24%1,652,60010兆8249億+1.1%14.81.8
07/202,8692,8812,8532,869+0.17%2,325,00010兆8514億+1.34%14.831.8
07/192,9012,9042,8642,864-0.87%2,694,30010兆8325億+1.24%14.811.8
07/182,8802,9092,8762,889+1.05%4,208,20010兆9270億+2.16%14.941.82
07/172,8412,8652,8322,859+1.24%3,907,20010兆8135億+1.17%14.781.8
07/132,8232,8322,8092,824+0.46%3,255,40010兆6812億-0.07%14.61.77
07/122,8172,8372,8022,811-0.18%3,734,10010兆6320億-0.53%14.531.77
07/112,8212,8342,8062,816+0.14%2,919,50010兆6509億-0.39%14.561.77
07/102,8352,8512,8122,812-1.06%4,047,00010兆6358億-0.57%14.541.77
07/092,8152,8492,8032,842+1.17%2,465,40010兆7492億+0.46%14.691.79
07/062,8142,8272,8022,809+0.18%2,810,10010兆6244億-0.67%14.521.77
07/052,8102,8292,7922,804-0.74%2,992,80010兆6055億-0.81%14.51.76
07/042,7602,8302,7582,825+2.73%3,283,20010兆6849億-0.07%14.611.78
07/032,7782,7902,7402,750-1.43%4,572,30010兆4013億-2.69%14.221.73
07/022,8102,8402,7902,790-1.17%3,087,80010兆5526億-1.38%14.421.75
06/292,8472,8482,8182,823-0.6%3,159,80010兆6774億-0.21%14.61.77
06/282,8502,8602,8352,840-1.39%3,204,40010兆7417億+0.35%14.681.78
06/272,8512,8832,8472,880+1.3%4,402,50010兆8930億+1.77%14.891.81
06/262,8282,8452,8082,843+1.25%3,799,10010兆7530億+0.53%14.71.79
06/252,8302,8302,7972,808-0.78%2,005,80010兆6206億-0.71%14.521.76
06/222,8102,8312,8072,8300%2,666,60010兆7039億+0.04%14.631.78
06/212,8292,8452,8142,830+0.11%2,344,40010兆7039億+0.07%14.631.78
06/202,8142,8292,8022,827+0.57%2,895,10010兆6925億0%14.621.78
06/192,8462,8482,8112,811-1.3%3,417,10010兆6320億-0.53%14.531.77
06/182,8652,8652,8282,848-0.38%2,877,40010兆7719億+0.74%14.721.79
06/152,8292,8602,8142,859+1.42%4,446,40010兆8135億+1.17%14.781.8
06/142,8062,8282,7962,819-0.98%3,386,30010兆6623億-0.18%14.571.77
06/132,8452,8552,8392,8470%2,463,80010兆7682億+0.85%14.721.79
06/122,8652,8782,8452,847-0.04%3,023,50010兆7682億+0.92%14.721.79
06/112,8342,8562,8342,848+0.39%1,795,50010兆7719億+1.03%14.721.79
06/082,8202,8672,8192,837+0.04%4,116,30010兆7303億+0.71%14.671.78
06/072,8502,8552,8272,836-0.32%3,466,10010兆7265億+0.78%14.661.78
06/062,8402,8492,8282,845+0.32%2,597,40010兆7606億+1.21%14.711.79
06/052,8142,8382,8122,836+1.07%2,794,70010兆7265億+0.89%14.661.78
06/042,8002,8232,7892,806+1.08%3,300,90010兆6131億-0.11%14.511.76
06/012,8042,8082,7632,776-1.49%4,425,70010兆4996億-1.14%14.351.74
05/312,8052,8242,7912,818+0.57%9,776,80010兆6585億+0.39%14.571.77
05/302,7902,8122,7832,802-0.43%2,722,00010兆5980億-0.14%14.491.76
05/292,7972,8202,7922,814+0.46%2,357,10010兆6433億+0.36%14.551.77
05/282,8232,8292,7972,801-1.16%2,671,60010兆5942億-0.04%14.481.76
05/252,8392,8392,8122,834-0.39%2,897,10010兆7190億+1.21%14.651.78
05/242,8292,8482,8242,845+0.18%3,623,30010兆7606億+1.75%14.711.79
05/232,8332,8462,8232,840+0.25%3,402,80010兆7417億+1.68%14.681.78
05/222,8162,8372,8052,833+0.32%2,904,90010兆7152億+1.58%14.651.78
05/212,8202,8352,8192,824+0.39%2,132,60010兆6812億+1.4%14.61.77
05/182,8152,8212,8052,813-0.04%2,214,30010兆6396億+1.04%14.541.77
05/172,8202,8292,8062,814+0.29%2,332,70010兆6433億+1.08%14.551.77
05/162,8042,8192,8022,806-0.39%1,755,40010兆6131億+0.79%14.511.76
05/152,8232,8332,8152,817-0.18%2,873,10010兆6547億+1.19%14.561.77
05/142,7902,8252,7902,822+0.39%2,514,90010兆6736億+1.4%14.591.77
05/112,8002,8182,7952,811+0.64%2,900,90010兆6320億+1.04%14.531.77
05/102,8122,8132,7822,793-0.07%2,206,10010兆5639億+0.5%14.441.76
05/092,7982,8232,7862,795-0.25%2,934,80010兆5715億+0.68%14.451.76
05/082,7742,8042,7712,802+0.18%3,999,90010兆5980億+1.05%14.491.76
05/072,7492,7972,7482,797+0.97%4,697,60010兆5790億+1.01%14.461.76
05/022,7712,7722,7432,770+0.04%3,676,20010兆4769億+0.22%14.321.74
05/012,7892,7952,7582,769-2.33%6,841,60010兆4731億+0.25%14.321.74
04/272,8002,8372,7972,835+1.65%5,868,70010兆7228億+2.75%14.661.78
04/262,7702,7972,7682,789+0.18%6,228,90010兆5488億+1.31%14.421.75
04/252,7502,7872,7472,784+0.94%3,522,80010兆5299億+1.13%14.391.75

年初来

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
19981,956
4,890,000
12/1
1,620
4,050,000
10/26
200,220,000
80,088
10/22
--+9.23%
12/1
-1.72%
12/28
19998,140
4,070,000
12/29
1,720
4,300,000
1/6
33,531,500
67,063
6/25
--+31.51%
11/29
-6.91%
8/6
20009,140
4,570,000
2/28
3,900
1,950,000
12/29
25,992,000
51,984
2/25
--+19.8%
2/28
-23.69%
12/21
20015,800
2,900,000
5/7
2,280
1,140,000
9/12
22,091,500
44,183
9/18
--+20.59%
10/5
-24.75%
9/12
20023,730
373,000
4/4
2,010
201,000
9/25
25,727,500
51,455
3/8
--+22.14%
3/8
-13.93%
7/16
20033,200
320,000
8/22
2,010
201,000
3/11
21,051,800
210,518
7/3
--+12.1%
8/21
-13.84%
11/6
20042,510
251,000
1/13
1,710
171,000
7/20
42,680,700
426,807
5/10
--+9.54%
8/18
-17.4%
5/10
20052,160
216,000
10/5
1,590
159,000
6/7

159,000
4/28
55,233,400
552,334
9/22
--+10.52%
9/26
-8.23%
4/19
20062,010
201,000
1/12
1,620
162,000
7/24

162,000
7/19

他6件
57,594,200
575,942
1/5
--+8.27%
1/11
-6.87%
6/15
20072,290
229,000
2/27
1,490
149,000
10/25
67,504,700
675,047
2/8
--+14.8%
2/15
-11.76%
8/1
20081,890
189,000
1/9
1,360
136,000
10/10
33,862,700
338,627
1/22
--+9.53%
12/11
-16.2%
10/10
20091,803
180,300
1/5
1,275
127,500
11/9
21,146,300
211,463
4/1
--+5.72%
9/10
-12.71%
3/12
20101,544
154,400
4/20
1,296
129,600
1/5
15,603,000
156,030
4/20
6兆7611億-+6.15%
1/15
-6.15%
5/21
20111,590
159,000
2/18
1,280
128,000
3/15
20,921,300
209,213
3/16
6兆9626億5兆6051億+6.72%
2/17
-14.05%
3/15
20121,444
144,400
1/10
1,119
111,900
11/15
28,713,700
287,137
10/29
6兆3232億4兆9001億+5.73%
7/4
-7.27%
10/29
20131,730
12/30
1,260
126,000
1/10

126,000
1/9
30,579,200
305,792
9/6
7兆5756億5兆5175億+8.05%
4/12
-8.72%
6/7
20141,935
9/22
1,515
4/11
21,467,100
4/28
8兆4462億6兆6129億+6.58%
10/31
-10.79%
10/17
20152,874
8/11
1,731
1/7
17,993,300
9/14
11兆7425億7兆5558億+11.2%
8/10
-16.8%
9/29
20162,946
7/21
2,266
1/21
16,091,200
2/1
11兆6618億9兆2583億+18.33%
2/1
-6.86%
8/8
20172,908
11/30
2,502
9/6
14,380,200
12/15
11兆3399億9兆7567億+5.41%
11/7
-5.69%
12/19
20183,031
9/18
2,598
2/6
10,916,100
2/6
11兆4641億10兆1310億+4.87%
8/9
-3.78%
8/22
最新3,026
2018/9/18
4,767,20011兆4452億+4.45%
2,897

年間値上がり率

1999/12/30 vs 1998/12/30
323%(4.23倍)
2000/12/29 vs 1999/12/30
-50%(0.5倍)
2001/12/28 vs 2000/12/29
-22%(0.78倍)
2002/12/30 vs 2001/12/28
-29%(0.71倍)
2003/12/30 vs 2002/12/30
11%(1.11倍)
2004/12/30 vs 2003/12/30
-22%(0.78倍)
2005/12/30 vs 2004/12/30
-5%(0.95倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
-1%(0.99倍)
2008/12/30 vs 2007/12/28
-5%(0.95倍)
2009/12/30 vs 2008/12/30
-27%(0.73倍)
2010/12/30 vs 2009/12/30
9%(1.09倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/30
-12%(0.88倍)
2013/12/30 vs 2012/12/28
39%(1.39倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
40%(1.4倍)
2016/12/30 vs 2015/12/30
7%(1.07倍)
2017/12/29 vs 2016/12/30
0%(1倍)
2018/09/18 vs 2017/12/29
14%(1.14倍)
過去安値
1,119円(2012/11/15)
170%(2.7倍)
3,026円(9/18)