9613 NTTデータグループ

9613
2024/04/18
時価
3兆2033億円
PER 予
22.24倍
2010年以降
13.75-51.99倍
(2010-2023年)
PBR
2.02倍
2010年以降
0.92-2.84倍
(2010-2023年)
配当 予
1.01%
ROE 予
9.1%
ROA 予
2.16%
資料
Link
CSV,JSON

株価チャート

株価

4/19

前日 (4/18)
2,284
始値
2,266
高値
2,269
安値
2,215
終値 -1.62%
2,247
出来高 +41.16%
2,788,700

乖離率

株価(5日)
移動平均値
-1.49%
2,281
株価(25日)
移動平均値
-5.39%
2,375
出来高(5日)
移動平均値
+27.87%
2,180,940

2023/11/22~2024/04/19

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
2024
04/192,2662,2692,2152,247-1.62%2,788,7003兆1514億-5.39%21.881.99
04/182,2492,2862,2272,284+1.74%1,975,6003兆2033億-4.03%22.242.02
04/172,3042,3172,2452,245-2.39%2,585,5003兆1486億-5.79%21.861.99
04/162,2972,3082,2712,300-1.16%1,900,1003兆2257億-3.64%22.392.04
04/152,3082,3272,2882,327-0.51%1,654,8003兆2636億-2.64%22.662.06
04/122,3572,3652,3292,339+0.47%3,110,0003兆2804億-2.3%22.772.07
04/112,3442,3572,3162,328-2.47%2,384,5003兆2650億-2.96%22.672.06
04/102,3722,3982,3722,387+1.1%2,198,1003兆3477億-0.75%23.242.12
04/092,3502,3682,3332,361+1.2%1,435,5003兆3113億-1.99%22.992.09
04/082,3352,3662,3152,333+0.34%1,872,1003兆2720億-3.32%22.712.07
04/052,3122,3432,2972,325-1.57%2,558,0003兆2608億-3.85%22.642.06
04/042,3502,4022,3342,362+1.94%2,528,2003兆3127億-2.52%232.09
04/032,3252,3472,3012,317-2.11%2,301,8003兆2495億-4.53%22.562.05
04/022,3552,3832,3462,367+0.51%2,384,3003兆3197億-2.67%23.052.1
04/012,4562,4682,3542,355-3.01%2,130,0003兆3028億-3.25%22.932.09
03/292,4082,4412,3962,428+1.38%4,509,9003兆4052億-0.29%23.642.15
03/282,4562,4562,3812,395-3.04%2,873,6003兆3589億-1.52%23.322.12
03/272,4482,4902,4342,470+1.31%2,739,3003兆4641億+1.65%24.052.19
03/262,4632,4802,4322,438-0.97%2,596,8003兆4192億+0.54%23.742.16
03/252,4842,4912,4502,462-1.76%2,504,9003兆4529億+1.65%23.972.18
03/222,5302,5352,4592,506-1.18%4,920,4003兆5146億+3.77%24.42.22
03/212,5002,5392,4932,536+3.09%3,323,7003兆5567億+5.45%24.692.25
03/192,4302,4602,4142,460+0.78%2,156,4003兆4501億+2.8%23.952.18
03/182,4082,4452,3942,441+2.82%2,465,6003兆4235億+2.48%23.772.16
03/152,3172,3782,3102,374+0.68%2,368,5003兆3295億+0.04%23.112.1
03/142,3552,3682,3232,358+0.38%2,529,6003兆3070億-0.17%22.962.09
03/132,3702,3822,3212,349-0.8%2,288,7003兆2944億-0.13%22.872.08
03/122,3302,3742,2882,368-0.04%2,618,4003兆3211億+0.98%23.062.1
03/112,3882,3982,3472,369-2.35%3,159,2003兆3225億+1.46%23.062.1
03/082,4712,4882,4112,426-1.38%4,613,7003兆4024億+4.34%23.622.15
03/072,5032,5132,4562,460-0.28%2,798,4003兆4501億+6.31%23.952.18
03/062,4822,4902,4532,467-1.12%2,590,5003兆4599億+7.26%24.022.19
03/052,4622,5142,4502,495+0.93%3,585,1003兆4992億+9.19%24.292.21
03/042,4502,4842,4412,472+0.77%2,348,4003兆4669億+8.9%24.072.19
03/012,4052,4742,3882,453+0.74%2,244,6003兆4403億+8.73%23.882.17
02/292,4402,4532,4052,435-1.7%3,503,0003兆4150億+8.51%23.712.16
02/282,4442,4872,4372,477+1.68%2,580,6003兆4739億+10.93%24.122.2
02/272,4162,4422,4072,436+0.33%2,627,4003兆4164億+9.73%23.722.16
02/262,4002,4582,3912,428+2.02%3,677,1003兆4052億+9.91%23.642.15
02/222,3422,3962,3252,380+1.62%2,821,6003兆3379億+8.33%23.172.11
02/212,3362,3672,3222,342+0.26%2,280,0003兆2846億+7.04%22.82.08
02/202,3602,3642,3182,336-1.18%1,848,4003兆2762億+7.01%22.742.07
02/192,3602,3952,3462,364+0.47%2,504,1003兆3155億+8.54%23.022.1
02/162,4002,4102,3422,353+2.3%5,483,7003兆3000億+8.43%22.912.09
02/152,2702,3102,2372,300+2%3,290,9003兆2257億+6.53%22.392.04
02/142,2362,2672,2132,255+0.8%2,885,6003兆1626億+4.88%21.952
02/132,1792,2442,1612,237+2.66%2,773,5003兆1373億+4.48%21.781.98
02/092,2252,2582,1732,179-1.4%5,155,2003兆560億+2.25%21.221.93
02/082,1892,2322,1122,210+5.79%9,329,9003兆995億+4.1%21.521.96
02/072,1162,1292,0872,089-1.88%2,726,2002兆9298億-1.23%20.341.85
02/062,1332,1512,1262,129-1.3%2,914,9002兆9859億+0.8%20.731.89
02/052,1482,1732,1282,157+1.13%2,396,8003兆251億+2.37%211.91
02/022,1402,1652,1252,133+0.8%2,129,8002兆9915億+1.52%20.771.89
02/012,1182,1282,1012,116-1.17%2,117,2002兆9676億+0.95%20.61.88
01/312,1302,1452,1132,141+1.18%2,239,1003兆27億+2.49%20.851.9
01/302,1142,1322,1052,116+0.57%1,446,4002兆9676億+1.73%20.61.88
01/292,1002,1232,0952,104+0.05%2,139,7002兆9508億+1.5%20.481.86
01/262,1252,1262,0932,103-1.27%2,266,7002兆9494億+1.84%20.481.86
01/252,1352,1742,1282,130-0.42%2,488,1002兆9873億+3.6%20.741.89
01/242,1522,1552,1312,139-1.34%2,561,2002兆9999億+4.55%20.831.9
01/232,1802,1992,1532,168+0.37%2,752,1003兆406億+6.69%21.111.92
01/222,1542,1762,1262,160+0.65%2,967,4003兆294億+7.09%21.031.91
01/192,1562,1712,1342,146+0.47%2,489,3003兆97億+7.3%20.891.9
01/182,1452,1652,1322,136-1.2%2,495,7002兆9957億+7.61%20.81.89
01/172,2052,2182,1622,162-2.13%3,545,2003兆322億+9.86%21.051.92
01/162,2092,2382,1902,209+0.18%3,933,9003兆981億+13.17%21.511.96
01/152,1682,2102,1652,205+1.75%3,505,8003兆925億+14.01%21.471.95
01/122,1742,1742,1142,167+3.59%7,261,2003兆392億+13.1%21.11.92
01/112,1012,1302,0842,092+0.97%4,679,7002兆9340億+10.16%20.371.85
01/102,0352,0842,0352,072+2.07%3,948,5002兆9059億+9.8%20.171.84
01/091,9922,0301,9842,030+2.53%3,118,0002兆8470億+8.21%19.761.8
01/051,9941,9991,9741,980-0.65%2,587,6002兆7769億+6.05%19.281.75
01/041,9701,9971,9561,993-0.3%3,299,1002兆7951億+7.15%19.41.77
2023
12/292,0022,0131,9861,999-0.65%2,562,6002兆8035億+7.88%19.461.77
12/281,9962,0191,9932,012+0.1%1,955,7002兆8218億+8.99%19.591.78
12/272,0202,0282,0072,010+0.3%3,148,6002兆8190億+9.24%19.571.78
12/262,0122,0191,9902,004-0.4%2,591,2002兆8106億+9.33%19.511.78
12/251,9852,0231,9842,012+4.52%4,455,3002兆8218億+10.13%19.591.78
12/221,9401,9471,9131,925+0.21%3,130,5002兆6998億+5.65%18.741.71
12/211,9301,9391,9041,921-0.88%3,421,3002兆6942億+5.61%18.71.7
12/201,9201,9561,9161,938+1.57%4,959,5002兆7180億+6.66%18.871.72
12/191,8901,9241,8741,908+1.11%4,511,7002兆6759億+5.3%18.581.69
12/181,8761,8901,8591,887+0.91%4,580,9002兆6465億+4.31%18.371.67
12/151,8181,8821,8091,870+3.72%8,977,3002兆6226億+3.49%18.211.66
12/141,8001,8081,7821,803+1.29%4,992,0002兆5287億-0.17%17.551.6
12/131,7481,7811,7481,780+1.83%2,908,4002兆4964億-1.33%17.331.58
12/121,7801,7951,7471,748-0.79%3,823,1002兆4515億-3.16%17.021.55
12/111,7231,7681,7131,762+3.16%4,183,0002兆4712億-2.71%17.161.56
12/081,7211,7321,6861,708-2.9%6,216,5002兆3954億-5.9%16.631.51
12/071,7741,7821,7531,759-0.9%2,719,1002兆4669億-3.4%17.131.56
12/061,7451,7801,7401,775+2.07%3,627,1002兆4894億-2.74%17.281.57
12/051,7421,7631,7391,739-1.02%3,201,8002兆4389億-4.82%16.931.54
12/041,7621,7721,7421,757-0.79%3,416,0002兆4641億-3.99%17.111.56
12/011,8081,8081,7711,771-1.45%4,589,0002兆4838億-3.28%17.241.57
11/301,8201,8291,7781,797-1.32%9,966,0002兆5202億-1.86%17.51.59
11/291,8091,8261,8051,821+0.66%2,756,1002兆5539億-0.44%17.731.61
11/281,8151,8311,8081,809-0.17%3,637,4002兆5371億-0.93%17.611.6
11/271,8171,8271,8061,812-0.77%2,853,8002兆5413億-0.66%17.641.61
11/241,8401,8551,8171,826-1.56%3,931,9002兆5609億+0.16%17.781.62
11/221,8421,8561,8321,855+0.71%2,498,4002兆6016億+1.81%18.061.64

年初来

年度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
2007年
3月期
1,270
635,000
2/5
882
441,000
6/9
22,332,000
44,664
6/9
--+9.49%
8/10
-9.12%
6/9
2008年
3月期
1,246
623,000
4/4
854
427,000
3/27

427,000
3/26
27,028,500
54,057
3/14
--+9.94%
12/6
-12.08%
1/22
2009年
3月期
964
482,000
8/11
442
221,100
2/24
28,999,500
57,999
6/13
--+16.33%
3/26
-32.98%
10/10
2010年
3月期
660
330,000
8/10
475
237,600
11/30
21,383,000
42,766
3/12
--+14.3%
6/12
-11.74%
10/2
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+9.96%
6/21
-25.31%
3/15
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+10.22%
7/8
-9.9%
8/8
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+9.26%
1/4
-11.35%
5/9
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+23.4%
5/10
-12.45%
6/13
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+10.81%
11/5
-5.97%
12/16
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+9.92%
2/3
-9.32%
8/25
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+7.98%
5/8
-13.45%
6/24
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+10.81%
5/17
-15.14%
2/14
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+9.2%
8/7
-11.65%
12/25
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+8.99%
7/2
-30.95%
3/19
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+13.83%
9/23
-10.97%
10/30
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+15.62%
9/6
-10.44%
1/27
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+9.09%
10/26
-19.6%
5/13
最新2,247
2024/4/19
2,788,7003兆1514億-5.39%
2,375

年間値上がり率

1996/12/30 vs 1995/12/29
-2%(0.98倍)
1997/12/30 vs 1996/12/30
107%(2.07倍)
1998/12/30 vs 1997/12/30
-20%(0.8倍)
1999/12/30 vs 1998/12/30
319%(4.19倍)
2000/12/29 vs 1999/12/30
-68%(0.32倍)
2001/12/28 vs 2000/12/29
-39%(0.61倍)
2002/12/30 vs 2001/12/28
-30%(0.7倍)
2003/12/30 vs 2002/12/30
23%(1.23倍)
2004/12/30 vs 2003/12/30
-18%(0.82倍)
2005/12/30 vs 2004/12/30
77%(1.77倍)
2006/12/29 vs 2005/12/30
2%(1.02倍)
2007/12/28 vs 2006/12/29
-17%(0.83倍)
2008/12/30 vs 2007/12/28
-28%(0.72倍)
2009/12/30 vs 2008/12/30
-19%(0.81倍)
2010/12/30 vs 2009/12/30
-3%(0.97倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
44%(1.44倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
30%(1.3倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
18%(1.18倍)
2018/12/28 vs 2017/12/29
-10%(0.9倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/30 vs 2020/12/30
75%(1.75倍)
2022/12/30 vs 2021/12/30
-22%(0.78倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/04/19 vs 2023/12/29
12%(1.12倍)
過去安値
242円(1995/06/13)
829%(9.29倍)
2,247円(4/19)