9613 NTTデータグループ

9613
2024/05/24
時価
3兆4824億円
PER 予
25.41倍
2010年以降
13.75-51.99倍
(2010-2024年)
PBR
2.02倍
2010年以降
0.91-2.84倍
(2010-2024年)
配当 予
1.01%
ROE 予
7.97%
ROA 予
1.9%
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

2023/12/25~2024/05/24

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
2024
05/242,3902,4892,3902,483+2.48%3,443,0003兆4824億+4.77%25.412.02
05/232,4502,4502,3902,423+3.41%3,465,5003兆3982億+2.54%24.81.98
05/222,3702,3772,3372,343+0.34%2,248,2003兆2860億-0.68%23.981.91
05/212,3742,3792,3302,335-0.17%1,978,0003兆2748億-1.02%23.91.9
05/202,3052,3792,3052,339+2.41%3,387,5003兆2804億-0.85%23.941.91
05/172,2712,2992,2592,2840%2,223,4003兆2033億-3.22%23.371.86
05/162,2272,2922,2232,284+3.72%2,747,6003兆2033億-3.38%23.371.86
05/152,2552,2732,1942,202-3.42%4,139,4003兆883億-6.89%22.531.8
05/142,3182,3312,2552,280-2.31%2,939,5003兆1977億-3.8%23.331.86
05/132,3002,3342,2742,334+1.43%3,173,6003兆2734億-1.68%23.891.9
05/102,4252,4492,3012,301-4.05%6,538,7003兆2271億-3.03%23.551.88
05/092,4042,4482,3972,398-0.7%2,715,1003兆3631億+0.93%24.541.96
05/082,4622,4742,4012,415-3.21%2,787,5003兆3870億+1.73%24.711.97
05/072,4702,4952,4512,495+1.55%2,464,2003兆4992億+5.1%25.532.03
05/022,4312,4692,4302,457-0.12%1,798,1003兆4459億+3.67%25.142
05/012,4392,4622,4292,460-0.57%1,647,8003兆4501億+3.75%25.182.01
04/302,4822,4892,4622,474+1.69%2,366,2003兆4697億+4.39%25.322.02
04/262,4082,4542,4022,433-0.16%3,172,8003兆4122億+2.66%24.91.98
04/252,4602,4892,4232,437-2.32%2,747,5003兆4178億+2.7%24.941.99
04/242,4852,5352,4802,495+2.21%4,482,5003兆4992億+5.01%25.532.03
04/232,4142,4622,4042,441+3.26%4,055,3003兆4235億+2.78%24.981.99
04/222,2972,3772,2602,364+5.21%3,340,1003兆3155億-0.46%24.191.93
04/192,2662,2692,2152,247-1.62%2,788,7003兆1514億-5.39%231.83
04/182,2492,2862,2272,284+1.74%1,975,6003兆2033億-4.03%23.371.86
04/172,3042,3172,2452,245-2.39%2,585,5003兆1486億-5.79%22.971.83
04/162,2972,3082,2712,300-1.16%1,900,1003兆2257億-3.64%23.541.88
04/152,3082,3272,2882,327-0.51%1,654,8003兆2636億-2.64%23.811.9
04/122,3572,3652,3292,339+0.47%3,110,0003兆2804億-2.3%23.941.91
04/112,3442,3572,3162,328-2.47%2,384,5003兆2650億-2.96%23.821.9
04/102,3722,3982,3722,387+1.1%2,198,1003兆3477億-0.75%24.431.95
04/092,3502,3682,3332,361+1.2%1,435,5003兆3113億-1.99%24.161.93
04/082,3352,3662,3152,333+0.34%1,872,1003兆2720億-3.32%23.881.9
04/052,3122,3432,2972,325-1.57%2,558,0003兆2608億-3.85%23.791.9
04/042,3502,4022,3342,362+1.94%2,528,2003兆3127億-2.52%24.171.93
04/032,3252,3472,3012,317-2.11%2,301,8003兆2495億-4.53%23.711.89
04/022,3552,3832,3462,367+0.51%2,384,3003兆3197億-2.67%24.221.93
04/012,4562,4682,3542,355-3.01%2,130,0003兆3028億-3.25%24.11.92
03/292,4082,4412,3962,428+1.38%4,509,9003兆4052億-0.29%25.431.98
03/282,4562,4562,3812,395-3.04%2,873,6003兆3589億-1.52%25.081.95
03/272,4482,4902,4342,470+1.31%2,739,3003兆4641億+1.65%25.872.01
03/262,4632,4802,4322,438-0.97%2,596,8003兆4192億+0.54%25.531.99
03/252,4842,4912,4502,462-1.76%2,504,9003兆4529億+1.65%25.782.01
03/222,5302,5352,4592,506-1.18%4,920,4003兆5146億+3.77%26.252.04
03/212,5002,5392,4932,536+3.09%3,323,7003兆5567億+5.45%26.562.07
03/192,4302,4602,4142,460+0.78%2,156,4003兆4501億+2.8%25.762.01
03/182,4082,4452,3942,441+2.82%2,465,6003兆4235億+2.48%25.561.99
03/152,3172,3782,3102,374+0.68%2,368,5003兆3295億+0.04%24.861.94
03/142,3552,3682,3232,358+0.38%2,529,6003兆3070億-0.17%24.71.92
03/132,3702,3822,3212,349-0.8%2,288,7003兆2944億-0.13%24.61.92
03/122,3302,3742,2882,368-0.04%2,618,4003兆3211億+0.98%24.81.93
03/112,3882,3982,3472,369-2.35%3,159,2003兆3225億+1.46%24.811.93
03/082,4712,4882,4112,426-1.38%4,613,7003兆4024億+4.34%25.411.98
03/072,5032,5132,4562,460-0.28%2,798,4003兆4501億+6.31%25.762.01
03/062,4822,4902,4532,467-1.12%2,590,5003兆4599億+7.26%25.842.01
03/052,4622,5142,4502,495+0.93%3,585,1003兆4992億+9.19%26.132.03
03/042,4502,4842,4412,472+0.77%2,348,4003兆4669億+8.9%25.892.02
03/012,4052,4742,3882,453+0.74%2,244,6003兆4403億+8.73%25.692
02/292,4402,4532,4052,435-1.7%3,503,0003兆4150億+8.51%25.51.99
02/282,4442,4872,4372,477+1.68%2,580,6003兆4739億+10.93%25.942.02
02/272,4162,4422,4072,436+0.33%2,627,4003兆4164億+9.73%25.511.99
02/262,4002,4582,3912,428+2.02%3,677,1003兆4052億+9.91%25.431.98
02/222,3422,3962,3252,380+1.62%2,821,6003兆3379億+8.33%24.931.94
02/212,3362,3672,3222,342+0.26%2,280,0003兆2846億+7.04%24.531.91
02/202,3602,3642,3182,336-1.18%1,848,4003兆2762億+7.01%24.461.9
02/192,3602,3952,3462,364+0.47%2,504,1003兆3155億+8.54%24.761.93
02/162,4002,4102,3422,353+2.3%5,483,7003兆3000億+8.43%24.641.92
02/152,2702,3102,2372,300+2%3,290,9003兆2257億+6.53%24.091.88
02/142,2362,2672,2132,255+0.8%2,885,6003兆1626億+4.88%23.621.84
02/132,1792,2442,1612,237+2.66%2,773,5003兆1373億+4.48%23.431.82
02/092,2252,2582,1732,179-1.4%5,155,2003兆560億+2.25%22.821.78
02/082,1892,2322,1122,210+5.79%9,329,9003兆995億+4.1%23.151.8
02/072,1162,1292,0872,089-1.88%2,726,2002兆9298億-1.23%21.881.7
02/062,1332,1512,1262,129-1.3%2,914,9002兆9859億+0.8%22.31.74
02/052,1482,1732,1282,157+1.13%2,396,8003兆251億+2.37%22.591.76
02/022,1402,1652,1252,133+0.8%2,129,8002兆9915億+1.52%22.341.74
02/012,1182,1282,1012,116-1.17%2,117,2002兆9676億+0.95%22.161.73
01/312,1302,1452,1132,141+1.18%2,239,1003兆27億+2.49%22.421.75
01/302,1142,1322,1052,116+0.57%1,446,4002兆9676億+1.73%22.161.73
01/292,1002,1232,0952,104+0.05%2,139,7002兆9508億+1.5%22.041.72
01/262,1252,1262,0932,103-1.27%2,266,7002兆9494億+1.84%22.021.71
01/252,1352,1742,1282,130-0.42%2,488,1002兆9873億+3.6%22.311.74
01/242,1522,1552,1312,139-1.34%2,561,2002兆9999億+4.55%22.41.74
01/232,1802,1992,1532,168+0.37%2,752,1003兆406億+6.69%22.711.77
01/222,1542,1762,1262,160+0.65%2,967,4003兆294億+7.09%22.621.76
01/192,1562,1712,1342,146+0.47%2,489,3003兆97億+7.3%22.471.75
01/182,1452,1652,1322,136-1.2%2,495,7002兆9957億+7.61%22.371.74
01/172,2052,2182,1622,162-2.13%3,545,2003兆322億+9.86%22.641.76
01/162,2092,2382,1902,209+0.18%3,933,9003兆981億+13.17%23.131.8
01/152,1682,2102,1652,205+1.75%3,505,8003兆925億+14.01%23.091.8
01/122,1742,1742,1142,167+3.59%7,261,2003兆392億+13.1%22.691.77
01/112,1012,1302,0842,092+0.97%4,679,7002兆9340億+10.16%21.911.71
01/102,0352,0842,0352,072+2.07%3,948,5002兆9059億+9.8%21.71.69
01/091,9922,0301,9842,030+2.53%3,118,0002兆8470億+8.21%21.261.66
01/051,9941,9991,9741,980-0.65%2,587,6002兆7769億+6.05%20.741.61
01/041,9701,9971,9561,993-0.3%3,299,1002兆7951億+7.15%20.871.63
2023
12/292,0022,0131,9861,999-0.65%2,562,6002兆8035億+7.88%20.941.77
12/281,9962,0191,9932,012+0.1%1,955,7002兆8218億+8.99%21.071.78
12/272,0202,0282,0072,010+0.3%3,148,6002兆8190億+9.24%21.051.78
12/262,0122,0191,9902,004-0.4%2,591,2002兆8106億+9.33%20.991.78
12/251,9852,0231,9842,012+4.52%4,455,3002兆8218億+10.13%21.071.78

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2,483
2024/5/24
3,443,0003兆4824億