9437 NTTドコモ

9437
2020/12/24
時価
12兆5270億円
PER 予
20.71倍
2010年以降
9.94-22.19倍
(2010-2020年)
PBR
2.28倍
2010年以降
0.91-2.14倍
(2010-2020年)
配当 予
1.61%
ROE 予
11%
ROA 予
7.93%
資料
Link
CSV,JSON

株価チャート

株価

12/24

前日 (12/23)
3,880
始値
3,875
高値
3,885
安値
3,875
終値 ±0%
3,880
出来高 -46.28%
949,800

乖離率

株価(5日)
移動平均値
0%
3,880
株価(25日)
移動平均値
+0.1%
3,876
出来高(5日)
移動平均値
-26.39%
1,290,320

2020/07/30~2020/12/24

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
2020
12/243,8753,8853,8753,8800%949,80012兆5270億+0.1%20.712.28
12/233,8803,8853,8753,8800%1,768,00012兆5270億+0.08%20.712.28
12/223,8803,8853,8753,8800%1,492,20012兆5270億+0.05%20.712.28
12/213,8803,8803,8753,8800%1,250,10012兆5270億+0.05%20.712.28
12/183,8753,8803,8753,8800%991,50012兆5270億+0.05%20.712.28
12/173,8753,8803,8703,880+0.13%2,938,70012兆5270億+0.05%20.712.28
12/163,8803,8803,8753,8750%698,80012兆5109億-0.08%20.682.27
12/153,8753,8803,8753,875-0.13%1,190,40012兆5109億-0.1%20.682.27
12/143,8803,8803,8753,8800%805,90012兆5270億+0.03%20.712.28
12/113,8753,8803,8753,880+0.13%1,079,20012兆5270億0%20.712.28
12/103,8753,8803,8753,8750%968,00012兆5109億-0.13%20.682.27
12/093,8803,8803,8753,875-0.13%1,143,60012兆5109億-0.15%20.682.27
12/083,8803,8803,8753,8800%1,458,80012兆5270億-0.03%20.712.28
12/073,8753,8803,8753,880+0.13%2,891,90012兆5270億-0.03%20.712.28
12/043,8753,8803,8703,875+0.13%1,264,40012兆5109億-0.18%20.682.27
12/033,8753,8803,8703,870-0.05%1,624,20012兆4947億-0.31%20.652.27
12/023,8753,8783,8723,872-0.08%34,821,40012兆5012億-0.28%20.662.27
12/013,8743,8763,8733,875+0.05%8,922,20012兆5109億-0.23%20.682.27
11/303,8743,8763,8723,8730%8,056,30012兆5044億-0.28%20.672.27
11/273,8723,8743,8683,873-0.03%71,291,90012兆5044億-0.31%20.672.27
11/263,8773,8793,8733,874-0.05%6,667,20012兆5077億-0.28%20.672.27
11/253,8773,8803,8763,876-0.03%6,505,70012兆5141億-0.26%20.682.28
11/243,8763,8803,8753,877+0.03%6,869,10012兆5173億-0.23%20.692.28
11/203,8743,8763,8713,876+0.26%14,786,30012兆5141億-0.26%20.682.28
11/193,8863,8973,8663,866-0.67%59,014,60012兆4818億-0.51%20.632.27
11/183,8993,9043,8903,892-0.38%5,324,80012兆5658億+0.13%20.772.28
11/173,8913,9283,8883,907+0.33%5,893,00012兆6142億+0.54%20.852.29
11/163,8823,8943,8793,894+0.44%4,633,40012兆5722億+0.23%20.782.29
11/133,8753,8793,8703,8770%4,189,50012兆5173億-0.18%20.692.28
11/123,8803,8823,8753,877-0.15%6,417,00012兆5173億-0.18%20.692.28
11/113,8893,8903,8613,883-0.18%10,592,10012兆5367億-0.03%20.722.28
11/103,8893,8913,8883,8900%7,076,10012兆5593億+0.15%20.762.28
11/093,8893,8903,8893,890+0.03%4,758,30012兆5593億+0.18%20.762.28
11/063,8903,8903,8893,8890%6,253,60012兆5561億+0.15%20.752.28
11/053,8873,8903,8873,889+0.03%5,456,60012兆5561億+0.15%20.752.28
11/043,8873,8883,8863,888+0.08%7,362,10012兆5529億+0.83%20.752.28
11/023,8873,8883,8853,885-0.05%6,505,00012兆5432億+1.94%20.732.28
10/303,8883,8903,8873,8870%8,083,80012兆5496億+3.27%20.742.28
10/293,8893,8903,8873,887-0.05%5,165,30012兆5496億+4.55%20.742.28
10/283,8903,8903,8893,8890%4,703,00012兆5561億+5.94%20.752.28
10/273,8893,8903,8883,8890%7,253,60012兆5561億+7.34%20.752.28
10/263,8903,8923,8893,8890%6,535,90012兆5561億+8.66%20.752.28
10/233,8873,8903,8873,889+0.05%6,511,10012兆5561億+10.01%20.752.28
10/223,8873,8883,8873,8870%7,369,50012兆5496億+11.41%20.742.28
10/213,8863,8893,8863,887+0.05%8,639,10012兆5496億+12.86%20.742.28
10/203,8853,8863,8853,885+0.03%6,539,90012兆5432億+14.2%20.732.28
10/193,8823,8853,8813,884+0.08%7,505,90012兆5399億+15.6%20.732.28
10/163,8793,8823,8793,881+0.05%8,824,50012兆5303億+16.93%20.712.28
10/153,8803,8813,8793,879+0.03%7,965,30012兆5238億+18.3%20.72.28
10/143,8773,8803,8773,878+0.03%15,063,20012兆5206億+19.8%20.72.28
10/133,8763,8783,8763,877+0.03%10,731,60012兆5173億+21.27%20.692.28
10/123,8763,8773,8763,8760%9,160,60012兆5141億+22.74%20.682.28
10/093,8763,8773,8763,8760%13,735,50012兆5141億+24.27%20.682.28
10/083,8763,8773,8763,876-0.03%12,903,80012兆5141億+25.89%20.682.28
10/073,8763,8783,8763,8770%18,805,10012兆5173億+27.41%20.692.28
10/063,8763,8773,8753,877+0.03%19,854,00012兆5173億+28.8%20.692.28
10/053,8783,8793,8753,876-0.05%17,103,60012兆5141億+30.11%20.682.28
10/023,8803,8813,8773,878-0.18%31,137,60012兆5206億+31.55%20.72.28
09/303,8943,8953,8803,885+20.92%55,055,90012兆5432億+33.14%20.732.28
09/293,2133,2133,2133,213+15.78%2,252,30010兆3735億+11.33%17.151.89
09/282,7422,7772,7222,775+2.29%7,412,1008兆9594億-3.68%14.811.63
09/252,7212,7222,6882,713-0.33%6,067,4008兆7592億-6.22%14.481.59
09/242,6802,7242,6802,722+0.63%3,985,5008兆7883億-6.43%14.531.6
09/232,6992,7072,6782,705+0.22%6,662,3008兆7334億-7.49%14.441.59
09/182,7592,7812,6852,699-2.88%11,041,4008兆7140億-8.2%14.41.58
09/172,8032,8232,7732,779-0.68%4,422,0008兆9723億-6.02%14.831.63
09/162,7572,8152,7372,798+2.19%6,809,0009兆337億-5.82%14.931.64
09/152,7352,7602,7032,738-0.83%7,908,0008兆8399億-8.21%14.611.61
09/142,7972,7992,7222,761-2.71%9,669,6008兆9142億-7.81%14.731.62
09/112,8392,8682,8252,838-0.28%4,750,6009兆1628億-5.56%15.151.67
09/102,8502,8552,8262,8460%4,412,3009兆1886億-5.51%15.191.67
09/092,8402,8662,8292,846-1.52%4,535,2009兆1886億-5.7%15.191.67
09/082,8382,8932,8252,890+2.3%4,049,9009兆3307億-4.49%15.421.7
09/072,8502,8622,8222,825-1.53%3,895,5009兆1208億-6.73%15.081.66
09/042,8802,8952,8692,869-1.38%3,531,5009兆2629億-5.38%15.311.68
09/032,9202,9242,8902,909+0.34%3,334,9009兆3920億-4.18%15.521.71
09/022,9102,9122,8712,899+0.28%4,224,0009兆3597億-4.61%15.471.7
09/012,9602,9602,8882,891-2.3%5,883,2009兆3339億-4.96%15.431.7
08/312,9693,0042,9392,959-3.36%11,761,5009兆5535億-2.89%15.791.74
08/283,0823,1133,0353,062-1.07%4,327,6009兆8860億+0.53%16.341.8
08/273,1313,1363,0813,095-0.61%2,003,7009兆9926億+1.74%16.521.82
08/263,1153,1153,0923,114+0.19%1,765,00010兆539億+2.5%16.621.83
08/253,1303,1303,0993,108+0.45%2,132,00010兆345億+2.47%16.591.82
08/243,0973,1093,0893,094+0.45%1,611,2009兆9893億+2.21%16.511.82
08/213,1093,1213,0733,080-0.23%1,936,3009兆9441億+1.89%16.441.81
08/203,1143,1243,0863,087-0.52%2,434,1009兆9667億+2.25%16.471.81
08/193,1143,1173,0953,103-0.35%2,095,10010兆184億+2.99%16.561.82
08/183,1073,1223,0913,114+0.42%1,941,80010兆539億+3.56%16.621.83
08/173,1213,1243,1013,101-0.74%1,414,20010兆119億+3.33%16.551.82
08/143,1183,1333,1123,124+0.16%2,021,10010兆862億+4.34%16.671.83
08/133,1263,1283,0873,119+0.39%3,519,20010兆700億+4.49%16.641.83
08/123,0403,1233,0383,107+2.17%4,250,00010兆313億+4.37%16.581.82
08/113,0423,0623,0293,041+1.06%3,966,4009兆8182億+2.46%16.231.79
08/073,0183,0223,0003,009+0.2%2,093,0009兆7149億+1.59%16.061.77
08/063,0043,0142,9933,003-0.23%2,048,6009兆6955億+1.66%16.031.76
08/053,0303,0332,9963,010-1.28%2,717,2009兆7181億+2.07%16.061.77
08/043,0183,0783,0173,049+3.39%4,991,2009兆8440億+3.57%16.271.79
08/032,9562,9622,9262,949+1.41%3,762,4009兆5212億+0.34%15.741.73
07/312,9582,9702,9062,908-2.22%3,978,1009兆3888億-0.99%15.521.71
07/302,9852,9992,9702,9740%2,337,1009兆6019億+1.26%15.871.75

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
2,290
229,000
2/27
1,620
162,000
7/24

162,000
7/19

他6件
67,504,700
675,047
2/8
--+14.8%
2/15
-6.87%
6/15
2008年
3月期
2,240
224,000
4/4
1,480
148,000
3/18
34,244,000
342,440
11/5
--+9.12%
11/7
-15.78%
1/22
2009年
3月期
1,803
180,300
1/5
1,295
129,500
3/12
29,536,900
295,369
10/10
--+9.53%
12/11
-16.2%
10/10
2010年
3月期
1,504
150,400
9/10
1,275
127,500
11/9
21,146,300
211,463
4/1
--+6.15%
1/15
-6.53%
10/23
2011年
3月期
1,590
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
2012年
3月期
1,518
151,800
5/31

151,800
4/11
1,336
133,600
8/9
13,080,200
130,802
9/26
6兆6473億5兆8503億+5.6%
9/21
-4.55%
8/9
2013年
3月期
1,497
149,700
3/25
1,119
111,900
11/15
28,713,700
287,137
10/29
6兆5553億4兆9001億+8.05%
4/12
-7.27%
10/29
2014年
3月期
1,756
1/15
1,358
135,800
4/4

135,800
4/3
30,579,200
305,792
9/6
7兆6649億5兆9466億+7.34%
7/2
-9.68%
2/4
2015年
3月期
2,253
3/13
1,515
4/11
21,467,100
4/28
9兆8343億6兆6129億+8.55%
1/21
-10.79%
10/17
2016年
3月期
2,888
2/1
1,961
9/29
17,993,300
9/14
11兆7997億8兆121億+18.33%
2/1
-16.8%
9/29
2017年
3月期
2,946
7/21
2,361
11/15
11,335,400
11/30
11兆6618億9兆3461億+6.47%
12/14
-6.86%
8/8
2018年
3月期
2,908
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
2019年
3月期
3,095
9/25
2,321
12/25
23,147,200
11/1
11兆7062億8兆7787億+6.36%
9/25
-16.55%
11/1
2020年
3月期
3,475
3/27
2,258
4/11
20,966,500
10/30
11兆5899億7兆5309億+13.97%
3/27
-6.19%
3/3

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)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/12/30 vs 2018/12/28
23%(1.23倍)
2020/12/24 vs 2019/12/30
28%(1.28倍)