9437 NTTドコモ

株価チャート

株価

6/22

前日 (6/21)
2,830
始値
2,810
高値
2,831
安値
2,807
終値 ±0%
2,830
出来高 +13.74%
2,666,600

乖離率

株価(5日)
移動平均値
+0.04%
2,829
株価(25日)
移動平均値
+0.04%
2,829
出来高(5日)
移動平均値
-6.11%
2,840,120

2018/01/29~2018/06/22

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
06/222,8102,8312,8072,8300%2,666,60010兆7039億+0.04%15.41.88
06/212,8292,8452,8142,830+0.11%2,344,40010兆7039億+0.07%15.41.88
06/202,8142,8292,8022,827+0.57%2,895,10010兆6925億0%15.381.88
06/192,8462,8482,8112,811-1.3%3,417,10010兆6320億-0.53%15.31.87
06/182,8652,8652,8282,848-0.38%2,877,40010兆7719億+0.74%15.51.9
06/152,8292,8602,8142,859+1.42%4,446,40010兆8135億+1.17%15.561.9
06/142,8062,8282,7962,819-0.98%3,386,30010兆6623億-0.18%15.341.88
06/132,8452,8552,8392,8470%2,463,80010兆7682億+0.85%15.491.9
06/122,8652,8782,8452,847-0.04%3,023,50010兆7682億+0.92%15.491.9
06/112,8342,8562,8342,848+0.39%1,795,50010兆7719億+1.03%15.51.9
06/082,8202,8672,8192,837+0.04%4,116,30010兆7303億+0.71%15.441.89
06/072,8502,8552,8272,836-0.32%3,466,10010兆7265億+0.78%15.431.89
06/062,8402,8492,8282,845+0.32%2,597,40010兆7606億+1.21%15.481.89
06/052,8142,8382,8122,836+1.07%2,794,70010兆7265億+0.89%15.431.89
06/042,8002,8232,7892,806+1.08%3,300,90010兆6131億-0.11%15.271.87
06/012,8042,8082,7632,776-1.49%4,425,70010兆4996億-1.14%15.111.85
05/312,8052,8242,7912,818+0.57%9,776,80010兆6585億+0.39%15.341.88
05/302,7902,8122,7832,802-0.43%2,722,00010兆5980億-0.14%15.251.87
05/292,7972,8202,7922,814+0.46%2,357,10010兆6433億+0.36%15.311.87
05/282,8232,8292,7972,801-1.16%2,671,60010兆5942億-0.04%15.241.87
05/252,8392,8392,8122,834-0.39%2,897,10010兆7190億+1.21%15.421.89
05/242,8292,8482,8242,845+0.18%3,623,30010兆7606億+1.75%15.481.89
05/232,8332,8462,8232,840+0.25%3,402,80010兆7417億+1.68%15.461.89
05/222,8162,8372,8052,833+0.32%2,904,90010兆7152億+1.58%15.421.89
05/212,8202,8352,8192,824+0.39%2,132,60010兆6812億+1.4%15.371.88
05/182,8152,8212,8052,813-0.04%2,214,30010兆6396億+1.04%15.311.87
05/172,8202,8292,8062,814+0.29%2,332,70010兆6433億+1.08%15.311.87
05/162,8042,8192,8022,806-0.39%1,755,40010兆6131億+0.79%15.271.87
05/152,8232,8332,8152,817-0.18%2,873,10010兆6547億+1.19%15.331.88
05/142,7902,8252,7902,822+0.39%2,514,90010兆6736億+1.4%15.361.88
05/112,8002,8182,7952,811+0.64%2,900,90010兆6320億+1.04%15.31.87
05/102,8122,8132,7822,793-0.07%2,206,10010兆5639億+0.5%15.21.86
05/092,7982,8232,7862,795-0.25%2,934,80010兆5715億+0.68%15.211.86
05/082,7742,8042,7712,802+0.18%3,999,90010兆5980億+1.05%15.251.87
05/072,7492,7972,7482,797+0.97%4,697,60010兆5790億+1.01%15.221.86
05/022,7712,7722,7432,770+0.04%3,676,20010兆4769億+0.22%15.071.84
05/012,7892,7952,7582,769-2.33%6,841,60010兆4731億+0.25%15.071.84
04/272,8002,8372,7972,835+1.65%5,868,70010兆7228億+2.75%15.431.89
04/262,7702,7972,7682,789+0.18%6,228,90010兆5488億+1.31%15.181.86
04/252,7502,7872,7472,784+0.94%3,522,80010兆5299億+1.13%15.151.85
04/242,7712,7782,7522,758-0.58%4,049,30010兆4315億+0.22%15.011.84
04/232,7662,7842,7642,774+0.43%2,043,90010兆4920億+0.76%15.11.85
04/202,7602,7762,7542,762+0.04%2,858,70010兆4467億+0.36%15.031.84
04/192,7562,7672,7532,761+0.18%2,946,30010兆4429億+0.33%15.031.84
04/182,7482,7602,7452,756+0.8%2,862,90010兆4240億+0.18%151.84
04/172,7552,7612,7342,734-0.94%3,055,50010兆3408億-0.62%14.881.82
04/162,7272,7652,7252,760+0.91%3,520,70010兆4391億+0.29%15.021.84
04/132,7672,7782,7272,735-0.73%4,397,60010兆3445億-0.55%14.881.82
04/122,7752,7862,7432,755-1.25%4,719,20010兆4202億+0.22%14.991.83
04/112,8042,8142,7852,790-0.64%2,773,00010兆5526億+1.53%15.181.86
04/102,7992,8262,7972,808-0.04%4,656,50010兆6206億+2.3%15.281.87
04/092,7802,8172,7792,809+0.11%3,508,90010兆6244億+2.41%15.291.87
04/062,7952,8132,7902,806+0.21%4,931,00010兆6131億+2.45%15.271.87
04/052,8002,8182,7972,800+0.54%4,628,90010兆5904億+2.34%15.241.86
04/042,7552,7912,7512,785+1.64%7,100,00010兆5337億+1.9%15.161.85
04/032,7192,7492,7122,740+0.18%3,351,50010兆3634億+0.29%14.911.82
04/022,7052,7492,7052,735+0.66%3,555,20010兆6653億+0.11%15.351.88
03/302,7012,7252,6942,717+1%4,057,50010兆5951億-0.51%14.231.87
03/292,7002,7182,6712,690+0.3%5,070,00010兆4898億-1.43%14.091.85
03/282,6632,6842,6482,682-1.25%5,057,30010兆4586億-1.72%14.051.84
03/272,6872,7162,6642,716+1.19%6,289,60010兆5912億-0.55%14.231.86
03/262,6802,6862,6592,684-0.7%6,191,70010兆4664億-1.76%14.061.84
03/232,7372,7572,7012,703-2.84%8,284,70010兆5405億-1.03%14.161.86
03/222,7572,7852,7502,782+0.47%5,965,00010兆8485億+1.94%14.571.91
03/202,7602,7722,7402,769+0.25%3,849,50010兆7978億+1.65%14.51.9
03/192,7632,7742,7512,762+0.04%4,579,10010兆7705億+1.58%14.471.9
03/162,7492,7682,7382,761+0.15%6,822,20010兆7666億+1.66%14.461.9
03/152,7322,7622,7312,757+0.36%4,072,90010兆7510億+1.58%14.441.89
03/142,7402,7552,7262,7470%4,382,70010兆7120億+1.37%14.391.89
03/132,7492,7502,7292,747-0.18%3,844,30010兆7120億+1.52%14.391.89
03/122,7442,7662,7412,752+1.55%4,796,80010兆7315億+1.81%14.411.89
03/092,7102,7292,7012,710-0.33%7,371,60010兆5678億+0.3%14.191.86
03/082,7402,7442,7072,719-0.22%4,319,90010兆6029億+0.59%14.241.87
03/072,7272,7522,7252,725-0.07%4,995,00010兆6263億+0.85%14.271.87
03/062,7662,7732,7272,727-0.55%4,245,00010兆6341億+0.93%14.281.87
03/052,7062,7482,6972,742+1.07%4,571,00010兆6926億+1.44%14.361.88
03/022,7002,7222,6952,713-0.37%4,543,40010兆5795億+0.37%14.211.86
03/012,7282,7322,7152,723-0.8%4,102,20010兆6185億+0.7%14.261.87
02/282,7472,7782,7422,745-0.29%5,596,80010兆7043億+1.48%14.381.88
02/272,7572,7742,7472,753+0.47%4,522,50010兆7354億+1.77%14.421.89
02/262,7202,7442,7122,740+1.41%4,383,70010兆6848億+1.37%14.351.88
02/232,6682,7052,6682,702+1.27%3,754,20010兆5366億-0.04%14.151.85
02/222,6702,6842,6652,668-1.26%5,947,00010兆4040億-1.33%13.971.83
02/212,7302,7302,6872,702-1.13%4,829,80010兆5366億-0.15%14.151.85
02/202,7102,7382,7072,733+0.18%3,858,70010兆6575億+1%14.311.88
02/192,6982,7302,6952,728+1.91%4,288,30010兆6380億+0.92%14.291.87
02/162,6532,6822,6482,677+1.21%4,465,20010兆4391億-0.85%14.021.84
02/152,6622,6742,6432,645-0.26%5,484,60010兆3143億-2.04%13.851.82
02/142,6532,6722,6392,652+0.08%6,089,50010兆3416億-1.81%13.891.82
02/132,6902,6902,6472,650-1.49%9,114,90010兆3338億-1.96%13.881.82
02/092,6502,6902,6462,690-0.19%7,016,20010兆4898億-0.59%14.091.85
02/082,6992,7012,6882,695+1.13%6,143,90010兆5093億-0.44%14.121.85
02/072,6802,7192,6642,665+1.06%10,559,50010兆3923億-1.48%13.961.83
02/062,6392,6662,5982,637-1.93%10,916,10010兆2831億-2.51%13.811.81
02/052,7002,7132,6842,689-1.14%5,570,10010兆4859億-0.66%14.081.85
02/022,7212,7382,7032,720-0.29%3,912,00010兆6068億+0.48%14.251.87
02/012,7172,7312,7052,728+0.85%4,971,60010兆6380億+0.85%14.291.87
01/312,7252,7362,7022,705-0.92%7,115,10010兆5483億+0.07%14.171.86
01/302,7392,7412,7212,730-0.36%4,818,20010兆6458億+1.04%14.31.87
01/292,7452,7632,7382,740+0.11%4,176,60010兆6848億+1.48%14.351.88

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
--+6.15%
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
--+6.72%
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
--+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
7兆5514億-+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
20182,878
6/12
2,598
2/6
10,916,100
2/6
10兆8854億10兆1310億+2.75%
4/27
-3.07%
1/12
最新2,830
2018/6/22
2,666,60010兆7039億+0.04%
2,829

年間値上がり率

1999/12/30~1998/12/30
323%(4.23倍)
2000/12/29~1999/12/30
-50%(0.5倍)
2001/12/28~2000/12/29
-22%(0.78倍)
2002/12/30~2001/12/28
-29%(0.71倍)
2003/12/30~2002/12/30
11%(1.11倍)
2004/12/30~2003/12/30
-22%(0.78倍)
2005/12/30~2004/12/30
-5%(0.95倍)
2006/12/29~2005/12/30
4%(1.04倍)
2007/12/28~2006/12/29
-1%(0.99倍)
2008/12/30~2007/12/28
-5%(0.95倍)
2009/12/30~2008/12/30
-27%(0.73倍)
2010/12/30~2009/12/30
9%(1.09倍)
2011/12/30~2010/12/30
0%(1倍)
2012/12/28~2011/12/30
-12%(0.88倍)
2013/12/30~2012/12/28
39%(1.39倍)
2014/12/30~2013/12/30
2%(1.02倍)
2015/12/30~2014/12/30
40%(1.4倍)
2016/12/30~2015/12/30
7%(1.07倍)
2017/12/29~2016/12/30
0%(1倍)
2018/06/22~2017/12/29
6%(1.06倍)
過去安値
1,119円(2012/11/15)
153%(2.53倍)
2,830円(6/22)