9613 NTTデータグループ

9613
2025/05/01
時価
4兆1331億円
PER 予
30.16倍
2010年以降
13.75-51.99倍
(2010-2024年)
PBR
2.26倍
2010年以降
0.91-2.84倍
(2010-2024年)
配当 予
0.85%
ROE 予
7.49%
ROA 予
1.76%
資料
Link
CSV,JSON

時価総額

2010年3月31日
8737億5750万
2011年3月31日
7208億8500万
2012年3月30日
8162億5500万
2013年3月29日
8793億6750万
2014年3月31日
1兆1262億
2015年3月31日
1兆4670億
2016年3月31日
1兆5848億
2017年3月31日
1兆4810億
2018年3月30日
1兆5876億
2019年3月29日
1兆7124億
2020年3月31日
1兆4585億
2021年3月31日
2兆4024億
2022年3月31日
3兆3909億
2023年3月31日
2兆4282億
2024年3月29日
3兆4041億

2024/12/02~2025/05/01

株価&時価総額の推移

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
2025
05/012,8702,9582,8692,947+4.21%4,011,8004兆1331億+12.27%30.162.26
04/302,8442,8612,8242,828-0.56%3,210,9003兆9662億+8.02%28.942.17
04/282,7982,8762,7952,844+2.78%3,571,8003兆9887億+8.67%29.112.18
04/252,7622,8042,7332,767+2.22%4,592,6003兆8807億+5.85%28.322.12
04/242,6682,7952,6322,707+2.46%6,872,3003兆7965億+3.56%27.72.08
04/232,6872,6872,6162,642+2.13%2,798,9003兆7054億+0.96%27.042.03
04/222,5922,6062,5592,587-0.12%2,073,7003兆6282億-1.37%26.481.98
04/212,6142,6182,5792,590-1.18%1,466,3003兆6324億-1.52%26.511.99
04/182,5752,6302,5572,621+1.63%1,538,2003兆6759億-0.61%26.822.01
04/172,5282,5802,5212,579+2.54%2,911,4003兆6170億-2.35%26.391.98
04/162,5442,5542,5052,515-0.75%1,289,0003兆5272億-5.02%25.741.93
04/152,5372,5582,5312,534+0.92%1,854,6003兆5539億-4.63%25.931.94
04/142,5522,5642,5112,511-1.06%3,489,7003兆5216億-5.81%25.71.93
04/112,5002,5422,4672,538-3.35%5,980,1003兆5595億-5.23%25.971.95
04/102,5672,6362,5422,626+10.94%4,900,3003兆6829億-2.38%26.882.01
04/092,4022,4172,3202,367-3.39%4,483,0003兆3197億-12.33%24.221.82
04/082,4402,5022,3952,450+2.51%5,319,9003兆4361億-9.83%25.071.88
04/072,3592,4442,3102,390-4.74%6,570,8003兆3519億-12.55%24.461.83
04/042,5292,5672,4682,509-2.71%4,927,3003兆5188億-8.7%25.681.92
04/032,5412,5982,5232,579-2.35%4,641,5003兆6170億-6.66%26.391.98
04/022,6542,6552,5972,641+0.69%2,446,9003兆7040億-4.79%27.032.03
04/012,7292,7732,6052,623-2.2%4,462,3003兆6787億-5.72%26.842.01
03/312,6772,7082,6692,682-3.42%4,879,8003兆7615億-4.08%27.452.06
03/282,7632,8042,7412,777+0.29%3,056,9003兆8947億-1.07%28.422.13
03/272,7452,7862,7352,769-0.22%2,979,6003兆8835億-1.77%28.342.12
03/262,8172,8182,7682,775-1%2,721,0003兆8919億-2.01%28.42.13
03/252,7862,8092,7752,803+1.01%2,499,0003兆9312億-1.41%28.692.15
03/242,8182,8222,7752,775+0.25%2,112,3003兆8919億-2.67%28.42.13
03/212,7292,7902,6672,768+0.18%4,730,8003兆8821億-3.32%28.332.12
03/192,7952,8092,7632,763-1.6%2,590,9003兆8751億-3.93%28.282.12
03/182,7752,8152,7672,808+1.89%2,477,6003兆9382億-2.74%28.742.15
03/172,8002,8042,7562,7560%1,939,1003兆8652億-4.87%28.212.11
03/142,7292,7652,7222,756+0.8%4,609,5003兆8652億-5.45%28.212.11
03/132,7902,8152,7342,734-0.22%3,728,8003兆8344億-6.75%27.982.1
03/122,7412,7592,7272,740-0.25%3,431,2003兆8428億-7.02%28.042.1
03/112,6672,7472,6652,747-0.72%2,840,4003兆8526億-7.1%28.112.11
03/102,7902,7942,7522,767-1.14%2,258,1003兆8807億-6.77%28.322.12
03/072,7802,8232,7792,799-1.76%2,895,9003兆9255億-5.95%28.652.15
03/062,8762,9032,8452,849-0.45%2,975,1003兆9957億-4.49%29.162.19
03/052,8002,9152,7972,862+2.21%4,390,5004兆139億-4.15%29.292.2
03/042,8032,8302,7232,800-1.58%4,073,3003兆9270億-6.45%28.662.15
03/032,8272,8512,7972,845+2.45%2,488,6003兆9901億-5.2%29.122.18
02/282,8302,8492,7552,777-3.38%4,619,9003兆8947億-7.68%28.422.13
02/272,8652,8952,8522,874+0.45%2,192,6004兆307億-4.61%29.412.2
02/262,8552,8922,8152,861+0.85%2,654,4004兆125億-5.08%29.282.19
02/252,8802,8892,8072,837-4.73%6,030,1003兆9788億-5.9%29.032.18
02/212,9312,9972,9242,978+0.44%2,207,0004兆1766億-1.33%30.482.28
02/203,0013,0112,9382,965-2.95%3,455,7004兆1584億-1.69%30.342.27
02/193,0813,0953,0433,055-1.26%1,773,2004兆2846億+1.36%31.272.34
02/183,0343,1093,0303,094+1.44%1,749,2004兆3393億+2.79%31.662.37
02/173,0583,0853,0423,050+0.76%1,923,6004兆2776億+1.43%31.212.34
02/143,0003,0682,9843,027-1.27%3,287,1004兆2453億+0.77%30.982.32
02/133,0863,0993,0533,066-0.62%3,115,1004兆3000億+2.2%31.382.35
02/123,0543,1113,0483,085+1.25%2,618,0004兆3267億+2.94%31.572.37
02/103,0793,1443,0103,047-0.42%3,160,3004兆2734億+1.87%31.182.34
02/073,0603,1493,0313,060-4.2%6,391,2004兆2916億+2.31%31.322.35
02/063,2153,2583,1513,194+0.44%4,227,1004兆4795億+6.79%32.692.45
02/053,1153,2103,1083,180+2.09%4,619,9004兆4599億+6.57%32.542.44
02/043,0603,1403,0523,115+4.39%4,075,8004兆3687億+4.67%31.882.39
02/032,9753,0022,9382,984-1.49%3,064,0004兆1850億+0.44%30.542.29
01/312,9993,0592,9613,029+2.12%3,258,0004兆2481億+1.92%312.32
01/302,9412,9772,9342,966-0.1%2,333,0004兆1598億-0.13%30.352.28
01/292,9833,0102,9422,969+1.23%4,298,6004兆1640億-0.03%30.392.28
01/282,9802,9812,8132,933-3.14%7,728,4004兆1135億-1.31%30.022.25
01/273,0723,0903,0173,028+0.63%3,001,1004兆2467億+1.68%30.992.32
01/243,0473,0883,0093,009+0.1%2,358,3004兆2201億+1.04%30.792.31
01/232,9383,0352,9203,006+3.05%4,080,5004兆2159億+0.87%30.762.31
01/222,9132,9442,9002,917+1.11%2,362,2004兆910億-2.18%29.852.24
01/212,9272,9282,8612,885-0.41%1,563,9004兆462億-3.38%29.532.21
01/202,8862,9072,8742,897-0.14%1,996,9004兆630億-3.11%29.652.22
01/172,9002,9192,8692,901-0.85%2,018,5004兆686億-3.14%29.692.23
01/162,9552,9732,9202,926+0.1%2,026,5004兆1037億-2.4%29.952.24
01/152,9782,9842,9042,923-1.48%2,788,7004兆995億-2.6%29.912.24
01/143,0303,0482,9342,967-1.33%3,478,2004兆1612億-1.23%30.362.28
01/102,9873,0502,9873,007+1.21%3,716,2004兆2173億+0.17%30.772.31
01/092,9602,9952,9362,971+1.19%3,008,3004兆1668億-0.87%30.412.28
01/082,9632,9802,9042,936-1.87%2,854,0004兆1177億-1.94%30.052.25
01/072,9513,0172,9502,992+1.77%2,315,9004兆1962億+0.1%30.622.3
01/063,0063,0332,9242,940-2.97%3,471,8004兆1233億-1.47%30.092.26
2024
12/303,0753,0803,0263,030-1.17%2,158,9004兆2495億+1.64%31.012.32
12/273,0323,0863,0273,066+1.46%2,371,7004兆3000億+2.96%31.382.35
12/262,9923,0332,9843,022+1.31%1,464,0004兆2383億+1.72%30.932.32
12/252,9953,0052,9762,983+0.13%1,583,2004兆1836億+0.67%30.532.29
12/243,0093,0132,9762,979-1.32%1,420,0004兆1780億+0.74%30.492.29
12/232,9883,0372,9813,019+1.75%1,750,1004兆2341億+2.27%30.92.32
12/202,9802,9832,9232,967-0.57%6,703,3004兆1612億+0.85%30.362.28
12/192,9513,0072,9422,984-1.09%2,907,4004兆1850億+1.77%30.542.29
12/183,0473,0583,0153,017-1.6%1,828,3004兆2313億+3.25%30.882.31
12/173,0473,0813,0413,066+0.62%2,033,9004兆3000億+5.47%31.382.35
12/163,0503,0743,0313,047+0.23%1,536,3004兆2734億+5.32%31.182.34
12/133,0383,0602,9983,040-1.04%3,030,2004兆2636億+5.67%31.112.33
12/123,0493,1203,0403,072+2.03%4,165,5004兆3084億+7.19%31.442.36
12/113,0053,0362,9753,011+0.74%2,747,0004兆2229億+5.65%30.822.31
12/103,0313,0382,9712,989-0.86%2,750,9004兆1920億+5.43%30.592.29
12/093,0013,0482,9873,015+0.77%2,694,0004兆2285億+7.37%30.862.31
12/063,0003,0232,9362,992-0.27%3,052,8004兆1962億+7.63%30.622.3
12/053,0003,0242,9813,000+0.7%3,009,4004兆2075億+8.77%30.72.3
12/042,9283,0072,9282,979+1.99%3,772,4004兆1780億+8.88%30.492.29
12/032,8642,9472,8632,921+1.42%3,133,3004兆967億+7.63%29.892.24
12/022,8732,8982,8442,880-0.62%2,352,6004兆392億+6.94%29.472.21

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
660
330,000
8/10
475
237,600
11/30
21,383,000
42,766
3/12
--8737億5750万
3/31
2011年
3月期
776
388,000
6/22
427
213,400
3/15
22,899,000
45,798
6/23
1兆883億5985億8700万7208億8500万
3/31
2012年
3月期
588
294,200
3/21
461
230,400
11/25
18,633,000
37,266
12/9
8252億3100万6462億7200万8162億5500万
3/30
2013年
3月期
642
321,000
3/25
427
213,300
6/4
19,471,500
38,943
3/8
9004億500万5983億650万8793億6750万
3/29
2014年
3月期
863
4,315
2/27
587
2,935
11/1
30,323,500
60,647
5/10
1兆2103億8232億6750万1兆1262億
3/31
2015年
3月期
1,068
5,340
3/23

5,340
3/20
726
3,630
5/20
13,578,500
2,715,700
10/31
1兆4978億1兆182億1兆4670億
3/31
2016年
3月期
1,264
6,320
10/29
989
4,945
7/9
12,270,500
2,454,100
10/9
1兆7727億1兆3870億1兆5848億
3/31
2017年
3月期
1,210
6,050
4/28
915
4,575
6/24
13,117,000
2,623,400
5/31
1兆6970億1兆2832億1兆4810億
3/31
2018年
3月期
1,424
1/9
1,004
5,020
4/20
10,616,700
2/7
1兆9971億1兆4081億1兆5876億
3/30
2019年
3月期
1,607
10/2
1,090
4/4
10,118,900
2/6
2兆2538億1兆5287億1兆7124億
3/29
2020年
3月期
1,588
1/21
858
3/19
11,525,700
2/5
2兆2271億1兆2033億1兆4585億
3/31
2021年
3月期
1,785
3/18
939
4/3
14,048,100
3/1
2兆5034億1兆3169億2兆4024億
3/31
2022年
3月期
2,577
11/24
1,629
4/21
7,798,300
4/9
3兆6142億2兆2846億3兆3909億
3/31
2023年
3月期
2,885
5/9
1,656
3/16
33,059,000
5/9
4兆462億2兆3225億2兆4282億
3/31
2024年
3月期
2,539
3/21
1,686
12/8
14,353,900
10/30
3兆5609億2兆3646億3兆4041億
3/29
最新2,947
2025/5/1
4,011,8004兆1331億