9432: 日本電信電話(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 9,897,078百万円
単元株式 100
PER/PBR/配当 19.93 / 1.16 / 90(1.91%)
権利/配当落日 16/03/29 / 15/12/07
年初来高/安 5,419.0(16/02/01) / 4,422.0(16/01/22)
上場来高/安 3,180,000.0(87/04/22) / 3,220.0(11/03/15)
信用買/売 603,000 / 395,100 (1.53)
株式分割情報
2015/06/26 分割: 1株 -> 2株
2009/01/05 分割: 1株 -> 100株
1995/09/26 分割: 1株 -> 1.02株

株価時系列データ(日足)
2019/10/11 5403.0 5424.0 5378.0 5411.0 2046500
2019/10/10 5349.0 5394.0 5332.0 5388.0 1926500
2019/10/09 5359.0 5407.0 5352.0 5387.0 2603700
2019/10/08 5322.0 5420.0 5301.0 5418.0 3690600
2019/10/07 5283.0 5322.0 5269.0 5284.0 2329700
2019/10/04 5234.0 5249.0 5208.0 5235.0 2158700
2019/10/03 5250.0 5264.0 5209.0 5249.0 2254700
2019/10/02 5173.0 5270.0 5170.0 5267.0 2879400
2019/10/01 5222.0 5228.0 5166.0 5181.0 1925300
2019/09/30 5212.0 5226.0 5152.0 5156.0 3216900
2019/09/27 5286.0 5290.0 5178.0 5232.0 2813500
2019/09/26 5411.0 5434.0 5357.0 5387.0 3400300
2019/09/25 5357.0 5365.0 5320.0 5354.0 2585400
2019/09/24 5271.0 5345.0 5265.0 5339.0 2925700
2019/09/20 5300.0 5315.0 5188.0 5209.0 4990700
2019/09/19 5340.0 5357.0 5267.0 5271.0 2850800
2019/09/18 5355.0 5362.0 5289.0 5297.0 2584300
2019/09/17 5239.0 5350.0 5202.0 5348.0 2723000
2019/09/13 5274.0 5274.0 5218.0 5248.0 4570600
2019/09/12 5239.0 5283.0 5212.0 5265.0 4090100
2019/09/11 5150.0 5208.0 5127.0 5204.0 3774400
2019/09/10 5119.0 5191.0 5098.0 5126.0 2792000
2019/09/09 5016.0 5101.0 5011.0 5101.0 2767200
2019/09/06 5088.0 5089.0 5027.0 5056.0 2865700
2019/09/05 5128.0 5147.0 5102.0 5107.0 3312300
2019/09/04 5120.0 5161.0 5117.0 5148.0 1905400
2019/09/03 5085.0 5160.0 5076.0 5140.0 1847700
2019/09/02 5095.0 5133.0 5086.0 5119.0 1331300
2019/08/30 5100.0 5108.0 5059.0 5096.0 2472700
2019/08/29 5046.0 5070.0 5029.0 5061.0 1943000
2019/08/28 4960.0 5083.0 4957.0 5064.0 2665400
2019/08/27 4945.0 4959.0 4908.0 4937.0 2800800
2019/08/26 4863.0 4924.0 4863.0 4902.0 2182000
2019/08/23 5012.0 5015.0 4943.0 4974.0 2184900
2019/08/22 5048.0 5048.0 5003.0 5038.0 1743800
2019/08/21 5013.0 5031.0 4990.0 5002.0 2111600
2019/08/20 4981.0 5033.0 4966.0 5013.0 1931600
2019/08/19 5016.0 5021.0 4951.0 4976.0 1648500
2019/08/16 4949.0 5026.0 4924.0 5010.0 2443300
2019/08/15 4899.0 4934.0 4881.0 4929.0 2232400
2019/08/14 4910.0 4955.0 4901.0 4954.0 1931700
2019/08/13 4933.0 4939.0 4879.0 4889.0 2362400
2019/08/09 4922.0 4955.0 4909.0 4948.0 2198900
2019/08/08 4850.0 4907.0 4848.0 4890.0 2815900
2019/08/07 4868.0 4873.0 4806.0 4840.0 3227300
2019/08/06 4830.0 4906.0 4797.0 4906.0 3079600
2019/08/05 4907.0 4939.0 4850.0 4900.0 2482200
2019/08/02 4903.0 4954.0 4891.0 4933.0 3130500
2019/08/01 4908.0 4949.0 4899.0 4936.0 1691900
2019/07/31 4937.0 4971.0 4920.0 4922.0 3156000
2019/07/30 5026.0 5052.0 4975.0 4996.0 1994300
2019/07/29 5024.0 5055.0 5015.0 5034.0 1591300
2019/07/26 4994.0 5054.0 4985.0 5054.0 2200900
2019/07/25 5128.0 5134.0 5041.0 5041.0 2805900
2019/07/24 5134.0 5151.0 5123.0 5140.0 3278500
2019/07/23 5075.0 5133.0 5075.0 5100.0 2487800
2019/07/22 5066.0 5106.0 5059.0 5069.0 2664600
2019/07/19 5042.0 5124.0 5034.0 5092.0 3608100
2019/07/18 5111.0 5142.0 5014.0 5033.0 3480300
2019/07/17 5130.0 5150.0 5109.0 5111.0 3260000
2019/07/16 5144.0 5162.0 5110.0 5148.0 3374300
2019/07/12 5193.0 5213.0 5160.0 5162.0 3461300
2019/07/11 5159.0 5210.0 5141.0 5200.0 3804000
2019/07/10 5125.0 5190.0 5121.0 5170.0 3830700