株価 NTTドコモ NTT DoCoMo,Inc. (9437)
NTTドコモは日本最大手の携帯電話等の無線通信サービスを提供するブランド及び企業グループである。通称ドコモ、DoCoMo。"DoCoMo"の名称は"Do Communications Over The Mobile Network"（移動通信網で実現する、積極的で豊かなコミュニケーション）の、頭文字を綴ったものである。 携帯電話契約数が約5,200万契約で、国内の携帯電話市場における市場占有率が約56％で1位（2006年8月末現在）。また、国内の携帯電話市場における第3世代携帯電話契約数が約2800万契約で1位（2006年8月末現在）。10円メールや1999年2月に開始したiモード（元とらばーゆの松永真理がPTメンバーの一人として手がけ成功したと言われている）サービスが爆発的ヒットとなり、ますます市場占有率を高めた。PDC方式の第2世代携帯電話「mova」と、W-CDMA方式・HSDPA方式の第3世代携帯電話「FOMA」をサービスしている。
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 158,000 | 158,000 | 153,000 | 153,000 | 147,103 | -4.43% | -2.66 | 129.06 | -23.33 | 155,520 | 157,880 |
| 2008/11/19 | 159,500 | 161,400 | 159,000 | 160,100 | 122,261 | 1.33% | 1.92 | 130.40 | -36.67 | 154,840 | 158,015 |
| 2008/11/18 | 156,700 | 159,300 | 156,100 | 158,000 | 98,274 | 1.02% | 1.18 | 137.77 | -68.33 | 154,780 | 158,030 |
| 2008/11/17 | 152,400 | 158,000 | 151,200 | 156,400 | 128,908 | 4.20% | 0.27 | 109.22 | -81.67 | 154,720 | 158,150 |
| 2008/11/14 | 155,000 | 155,700 | 149,600 | 150,100 | 107,554 | 0.33% | -3.83 | 92.04 | -60.00 | 155,940 | 158,155 |
| 2008/11/13 | 151,200 | 154,000 | 149,600 | 149,600 | 149,341 | -6.38% | -4.45 | 78.91 | -15.00 | 157,960 | 157,935 |
| 2008/11/12 | 155,400 | 160,400 | 154,400 | 159,800 | 73,740 | 1.33% | 1.81 | 92.80 | -15.00 | 160,100 | 157,975 |
| 2008/11/11 | 160,600 | 161,800 | 157,200 | 157,700 | 66,722 | -2.95% | 0.35 | 82.84 | -36.67 | 160,360 | 157,510 |
| 2008/11/10 | 162,200 | 165,300 | 161,300 | 162,500 | 66,103 | 1.44% | 3.10 | 80.53 | 13.33 | 160,660 | 156,425 |
| 2008/11/07 | 158,800 | 161,000 | 157,000 | 160,200 | 134,678 | -0.06% | 1.63 | 83.59 | 35.00 | 159,160 | 155,960 |
| 2008/11/06 | 155,500 | 162,300 | 155,200 | 160,300 | 93,713 | -0.50% | 1.50 | 84.26 | 56.67 | 160,900 | 155,910 |
| 2008/11/05 | 162,200 | 163,400 | 158,900 | 161,100 | 123,438 | 1.19% | 1.79 | 82.02 | 41.67 | 162,240 | 156,030 |
| 2008/11/04 | 160,000 | 162,000 | 157,500 | 159,200 | 140,019 | 2.71% | 0.44 | 81.13 | 26.67 | 160,800 | 155,975 |
| 2008/10/31 | 163,000 | 164,000 | 152,300 | 155,000 | 169,196 | -8.23% | -2.27 | 81.57 | 8.33 | 159,380 | 156,240 |
| 2008/10/30 | 167,600 | 170,000 | 160,000 | 168,900 | 161,154 | 1.14% | 6.26 | 84.51 | 13.33 | 159,000 | 156,985 |
| 2008/10/29 | 160,300 | 167,000 | 154,800 | 167,000 | 220,682 | 8.51% | 5.27 | 82.69 | -21.67 | 157,140 | 156,690 |
| 2008/10/28 | 149,100 | 153,900 | 147,900 | 153,900 | 168,884 | 1.18% | -2.71 | 78.21 | -21.67 | 154,880 | 156,735 |
| 2008/10/27 | 153,000 | 156,400 | 150,500 | 152,100 | 144,197 | -0.65% | -3.79 | 76.75 | 18.33 | 156,180 | 157,500 |
| 2008/10/24 | 160,000 | 161,000 | 153,100 | 153,100 | 129,207 | -4.07% | -3.32 | 76.86 | 48.33 | 157,840 | 158,245 |
| 2008/10/23 | 150,000 | 159,600 | 148,600 | 159,600 | 159,646 | 2.50% | 0.79 | 86.30 | 73.33 | 158,520 | 158,685 |
| 2008/10/22 | 158,500 | 160,500 | 155,500 | 155,700 | 108,918 | -2.93% | -1.83 | 71.93 | 65.00 | 155,740 | 158,905 |
| 2008/10/21 | 160,800 | 162,800 | 159,600 | 160,400 | 137,285 | 0.00% | 0.87 | 72.81 | 40.00 | 154,680 | 159,165 |
| 2008/10/20 | 158,800 | 160,500 | 156,900 | 160,400 | 133,813 | 2.49% | 0.65 | 69.15 | -18.33 | 152,700 | 158,895 |
| 2008/10/17 | 157,700 | 159,200 | 154,100 | 156,500 | 148,699 | 7.41% | -1.95 | 66.70 | -63.33 | 147,820 | 158,450 |
| 2008/10/16 | 145,400 | 153,100 | 139,000 | 145,700 | 277,319 | -3.12% | -8.95 | 62.92 | -88.33 | 147,160 | 158,575 |
| 2008/10/15 | 147,700 | 152,300 | 147,100 | 150,400 | 131,869 | -0.07% | -6.55 | 68.08 | -93.33 | 149,860 | 158,940 |
| 2008/10/14 | 147,000 | 151,400 | 144,500 | 150,500 | 230,967 | 10.66% | -7.01 | 69.60 | -91.67 | 152,320 | 159,725 |
| 2008/10/10 | 146,800 | 146,900 | 136,000 | 136,000 | 295,369 | -11.23% | -16.41 | 62.00 | -90.00 | 154,220 | 160,535 |
| 2008/10/09 | 158,000 | 158,900 | 153,200 | 153,200 | 190,129 | -3.77% | -6.59 | 76.99 | -85.00 | 159,920 | 162,195 |
| 2008/10/08 | 161,300 | 165,200 | 159,200 | 159,200 | 189,832 | -2.15% | -3.33 | 83.65 | -73.33 | 163,260 | 162,890 |
| 2008/10/07 | 157,000 | 164,200 | 156,600 | 162,700 | 160,096 | 1.69% | -1.52 | 91.34 | -25.00 | 164,020 | 163,270 |
| 2008/10/06 | 163,700 | 164,000 | 158,800 | 160,000 | 151,557 | -2.74% | -3.28 | 87.37 | -3.33 | 165,060 | 163,615 |
| 2008/10/03 | 166,000 | 167,900 | 164,500 | 164,500 | 128,473 | -3.18% | -0.72 | 101.42 | 56.67 | 166,900 | 164,315 |
| 2008/10/02 | 167,100 | 169,900 | 166,900 | 169,900 | 133,910 | 4.23% | 2.48 | 108.88 | 78.33 | 167,400 | 164,740 |
| 2008/10/01 | 169,000 | 169,100 | 163,000 | 163,000 | 117,148 | -2.92% | -1.67 | 92.22 | 78.33 | 165,800 | 164,740 |
| 2008/09/30 | 163,200 | 169,000 | 163,000 | 167,900 | 153,605 | -0.77% | 1.18 | 105.99 | 91.67 | 166,000 | 165,115 |
| 2008/09/29 | 167,100 | 170,400 | 166,800 | 169,200 | 103,376 | 1.32% | 2.04 | 129.79 | 90.00 | 164,600 | 165,385 |
| 2008/09/26 | 162,200 | 167,000 | 161,700 | 167,000 | 149,817 | 3.15% | 0.77 | 111.80 | 43.33 | 161,760 | 165,330 |
| 2008/09/25 | 161,600 | 162,100 | 159,600 | 161,900 | 90,613 | -1.28% | -2.38 | 89.66 | -16.67 | 158,660 | 165,325 |
| 2008/09/24 | 157,900 | 164,000 | 157,900 | 164,000 | 121,523 | 1.93% | -1.43 | 90.36 | -50.00 | 158,080 | 165,590 |
| 2008/09/22 | 160,000 | 160,900 | 157,000 | 160,900 | 123,146 | 3.81% | -3.42 | 90.60 | -73.33 | 155,880 | 165,855 |
| 2008/09/19 | 154,300 | 155,900 | 152,300 | 155,000 | 137,079 | 2.31% | -7.19 | 75.73 | -85.00 | 156,920 | 166,180 |
| 2008/09/18 | 153,000 | 156,300 | 151,500 | 151,500 | 141,099 | -4.72% | -9.63 | 69.71 | -91.67 | 159,260 | 166,670 |
| 2008/09/17 | 158,700 | 159,000 | 155,900 | 159,000 | 93,853 | 3.92% | -5.69 | 72.87 | -91.67 | 162,800 | 167,425 |
| 2008/09/16 | 159,000 | 159,000 | 153,000 | 153,000 | 186,613 | -7.89% | -9.56 | 70.16 | -91.67 | 164,420 | 167,980 |
| 2008/09/12 | 167,700 | 167,900 | 165,500 | 166,100 | 81,933 | -0.36% | -2.30 | 79.13 | -86.67 | 167,180 | 169,130 |
| 2008/09/11 | 167,000 | 168,800 | 164,800 | 166,700 | 86,010 | -1.48% | -2.08 | 94.81 | -78.33 | 167,880 | 169,305 |
| 2008/09/10 | 165,500 | 170,200 | 165,500 | 169,200 | 79,310 | 1.26% | -0.79 | 91.39 | -71.67 | 169,340 | 169,555 |
| 2008/09/09 | 167,600 | 168,600 | 166,000 | 167,100 | 64,822 | 0.18% | -2.12 | 92.66 | -41.67 | 170,100 | 169,655 |
| 2008/09/08 | 166,800 | 169,500 | 165,400 | 166,800 | 109,152 | -1.65% | -2.54 | 76.65 | 3.33 | 170,660 | 170,110 |
| 2008/09/05 | 170,000 | 171,600 | 168,000 | 169,600 | 86,991 | -2.53% | -1.09 | 95.27 | 61.67 | 171,400 | 170,475 |
| 2008/09/04 | 171,900 | 175,400 | 171,300 | 174,000 | 78,280 | 0.58% | 1.37 | 114.98 | 76.67 | 172,140 | 170,745 |
| 2008/09/03 | 168,600 | 174,400 | 168,600 | 173,000 | 73,770 | 1.82% | 0.84 | 128.34 | 68.33 | 170,960 | 170,645 |
| 2008/09/02 | 170,000 | 173,900 | 168,300 | 169,900 | 53,728 | -0.35% | -0.82 | 134.50 | 73.33 | 169,740 | 170,720 |
| 2008/09/01 | 172,000 | 172,600 | 170,100 | 170,500 | 57,094 | -1.62% | -0.40 | 131.37 | 76.67 | 169,200 | 170,915 |
| 2008/08/29 | 170,000 | 173,800 | 169,900 | 173,300 | 102,727 | 3.09% | 1.41 | 151.53 | 31.67 | 168,960 | 171,305 |
| 2008/08/28 | 168,100 | 169,100 | 166,500 | 168,100 | 49,182 | 0.72% | -1.43 | 129.99 | -28.33 | 167,780 | 171,385 |
| 2008/08/27 | 166,100 | 168,200 | 165,200 | 166,900 | 39,860 | -0.18% | -1.92 | 135.94 | -53.33 | 167,120 | 171,710 |
| 2008/08/26 | 166,300 | 167,400 | 165,300 | 167,200 | 72,279 | -1.24% | -1.67 | 123.01 | -65.00 | 167,060 | 171,950 |
| 2008/08/25 | 170,000 | 171,000 | 169,300 | 169,300 | 51,471 | 1.14% | -0.32 | 142.03 | -70.00 | 167,640 | 171,910 |
| 2008/08/22 | 164,900 | 169,200 | 164,400 | 167,400 | 76,507 | 1.58% | -1.27 | 135.29 | -80.00 | 168,980 | 171,770 |
| 2008/08/21 | 166,600 | 166,800 | 163,500 | 164,800 | 69,302 | -1.08% | -2.69 | 127.25 | -75.00 | 169,420 | 171,540 |
| 2008/08/20 | 167,100 | 168,300 | 165,800 | 166,600 | 98,334 | -2.06% | -1.47 | 144.90 | -61.67 | 170,800 | 171,525 |
| 2008/08/19 | 173,100 | 173,300 | 170,100 | 170,100 | 81,419 | -3.35% | 157.87 | -40.00 | 171,720 | 171,110 | |
| 2008/08/18 | 172,300 | 176,000 | 171,800 | 176,000 | 124,234 | 3.77% | -20.00 | 172,940 | 170,780 | ||
| 2008/08/15 | 170,400 | 171,700 | 168,700 | 169,600 | 65,898 | -1.22% | -51.67 | 172,560 | 170,080 | ||
| 2008/08/14 | 170,500 | 173,800 | 170,400 | 171,700 | 63,083 | 0.29% | -51.67 | 173,640 | 169,700 | ||
| 2008/08/13 | 173,200 | 174,000 | 170,600 | 171,200 | 87,846 | -2.84% | -31.67 | 173,700 | 169,215 | ||
| 2008/08/12 | 175,900 | 176,700 | 175,200 | 176,200 | 61,989 | 1.21% | -3.33 | 174,360 | 168,555 | ||
| 2008/08/11 | 175,100 | 176,700 | 173,200 | 174,100 | 53,228 | -0.51% | 6.67 | 173,880 | 167,645 | ||
| 2008/08/08 | 170,500 | 175,400 | 169,100 | 175,000 | 85,848 | 1.74% | 43.33 | 174,720 | |||
| 2008/08/07 | 174,800 | 174,800 | 169,400 | 172,000 | 121,907 | -1.43% | 48.33 | 174,700 | |||
| 2008/08/06 | 176,800 | 177,000 | 172,400 | 174,500 | 91,936 | 0.40% | 73.33 | 175,220 | |||
| 2008/08/05 | 177,000 | 177,100 | 171,700 | 173,800 | 123,633 | -2.52% | 86.67 | 174,660 | |||
| 2008/08/04 | 174,200 | 179,100 | 174,000 | 178,300 | 104,623 | 1.94% | 96.67 | 173,180 | |||
| 2008/08/01 | 174,100 | 176,900 | 172,200 | 174,900 | 99,360 | 0.17% | 90.00 | 170,820 | |||
| 2008/07/31 | 177,000 | 177,700 | 174,600 | 174,600 | 201,838 | 1.69% | 86.67 | 168,400 | |||
| 2008/07/30 | 168,000 | 171,800 | 167,700 | 171,700 | 130,656 | 3.19% | 80.00 | 166,380 | |||
| 2008/07/29 | 163,500 | 167,300 | 162,900 | 166,400 | 75,737 | -0.06% | 68.33 | 163,700 | |||
| 2008/07/28 | 165,000 | 168,000 | 164,000 | 166,500 | 104,291 | 2.27% | 70.00 | 163,120 | |||
| 2008/07/25 | 161,000 | 162,800 | 160,600 | 162,800 | 68,365 | -1.03% | 68.33 | 162,220 | |||
| 2008/07/24 | 161,200 | 164,900 | 160,300 | 164,500 | 106,223 | 3.92% | 58.33 | 162,060 | |||
| 2008/07/23 | 160,500 | 160,800 | 158,200 | 158,300 | 140,577 | -3.18% | 161,560 | ||||
| 2008/07/22 | 164,000 | 164,900 | 160,500 | 163,500 | 98,713 | 0.93% | 161,500 | ||||
| 2008/07/18 | 164,000 | 164,000 | 161,000 | 162,000 | 85,165 | 0.00% | 160,400 | ||||
| 2008/07/17 | 163,000 | 163,000 | 161,000 | 162,000 | 45,309 | 0.00% | |||||
| 2008/07/16 | 157,000 | 162,000 | 157,000 | 162,000 | 85,143 | 2.53% | |||||
| 2008/07/15 | 157,000 | 158,000 | 155,000 | 158,000 | 96,327 | 0.00% | |||||
| 2008/07/14 | 159,000 | 162,000 | 158,000 | 158,000 | 81,137 | -1.86% | |||||
| 2008/07/11 | 166,000 | 166,000 | 161,000 | 161,000 | 121,594 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
