9613 エヌ・ティ・ティ・データ

9613
2021/07/30
時価
2兆3716億円
PER 予
22.37倍
2010年以降
13.75-51.99倍
(2010-2020年)
PBR
2.21倍
2010年以降
0.92-2.43倍
(2010-2020年)
配当 予
1.12%
ROE 予
9.88%
ROA 予
3.66%
資料
Link
CSV,JSON

株価チャート

株価

7/30

前日 (7/29)
1,753
始値
1,736
高値
1,741
安値
1,689
終値 -3.54%
1,691
出来高 +194.51%
3,847,200

乖離率

株価(5日)
移動平均値
-2.59%
1,736
株価(25日)
移動平均値
-2.59%
1,736
出来高(5日)
移動平均値
+93.55%
1,987,660

2021/03/05~2021/07/30

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
2021
07/301,7361,7411,6891,691-3.54%3,847,2002兆3716億-2.59%22.372.21
07/291,7511,7591,7421,753+0.75%1,306,3002兆4585億+0.86%23.192.29
07/281,7311,7441,7291,740-0.8%1,898,5002兆4403億+0.12%23.022.27
07/271,7601,7681,7501,754+0.57%1,151,3002兆4599億+1.1%23.212.29
07/261,7481,7611,7411,744+0.98%1,735,0002兆4459億+0.52%23.082.28
07/211,7361,7461,7201,727+0.82%1,794,6002兆4221億-0.4%22.852.26
07/201,7261,7291,7081,713-1.32%2,105,6002兆4024億-1.27%22.662.24
07/191,7351,7401,7181,736-0.69%1,716,3002兆4347億0%22.972.27
07/161,7481,7591,7331,748-0.79%1,983,3002兆4515億+0.69%23.132.28
07/151,7761,7761,7511,762-1.29%2,226,1002兆4712億+1.5%23.312.3
07/141,7601,7871,7571,785+1.25%2,483,3002兆5034億+2.94%23.622.33
07/131,7661,7881,7561,763+0.51%2,359,3002兆4726億+1.85%23.332.3
07/121,7401,7601,7391,754+2.04%2,979,8002兆4599億+1.39%23.212.29
07/091,7201,7241,6911,719-0.46%4,469,4002兆4108億-0.58%22.742.25
07/081,7301,7341,7171,727-0.97%2,730,1002兆4221億-0.12%22.852.26
07/071,7231,7441,7101,744+0.98%2,451,9002兆4459億+0.81%23.082.28
07/061,7321,7341,7181,727-0.35%1,128,5002兆4221億-0.17%22.852.26
07/051,7281,7491,7241,733+0.46%1,563,8002兆4305億+0.06%22.932.27
07/021,7181,7351,7111,725+0.35%1,904,1002兆4193億-0.52%22.822.25
07/011,7401,7401,7121,719-0.81%1,963,9002兆4108億-1.04%22.742.25
06/301,7311,7431,7271,733+1.11%2,351,1002兆4305億-0.35%22.932.27
06/291,7291,7291,7081,714-0.98%2,302,3002兆4038億-1.55%22.682.24
06/281,7301,7331,7231,731-0.17%1,631,9002兆4277億-0.69%22.92.26
06/251,7461,7481,7311,734+0.06%2,195,4002兆4319億-0.57%22.942.27
06/241,7131,7331,7021,733+0.46%1,648,3002兆4305億-0.63%22.932.27
06/231,7341,7461,7251,725-1.37%1,767,1002兆4193億-0.98%22.822.25
06/221,7101,7491,7021,749+3.8%3,778,7002兆4529億+0.52%23.142.29
06/211,7001,7011,6731,685-2.94%4,077,0002兆3632億-2.99%22.292.2
06/181,7471,7501,7291,736+0.52%2,937,5002兆4347億0%22.972.27
06/171,7471,7501,7081,727-1.26%2,191,9002兆4221億-0.4%22.852.26
06/161,7541,7541,7381,749+0.06%1,768,6002兆4529億+1.1%23.142.29
06/151,7321,7571,7281,748+1.22%3,497,8002兆4515億+1.16%23.132.28
06/141,7521,7571,7171,727-0.92%1,692,2002兆4221億+0.06%22.852.26
06/111,7301,7451,7151,743+1.75%3,589,1002兆4445億+0.93%23.062.28
06/101,7011,7171,6941,713+0.35%3,010,1002兆4024億-0.75%22.662.24
06/091,7221,7241,7051,707-1.67%1,999,4002兆3940億-1.1%22.592.23
06/081,7371,7631,7341,736-0.63%1,947,8002兆4347億+0.64%22.972.27
06/071,7501,7561,7351,747+1.33%2,103,6002兆4501億+1.39%23.112.28
06/041,7321,7341,7151,724-1.26%2,758,8002兆4179億+0.23%22.812.25
06/031,7441,7671,7401,746-0.23%2,224,6002兆4487億+1.57%23.12.28
06/021,7631,7641,7321,750-1.41%3,575,2002兆4543億+1.98%23.152.29
06/011,8031,8071,7741,775-0.28%2,239,6002兆4894億+3.62%23.492.32
05/311,7711,7891,7671,780-0.11%3,019,7002兆4964億+4.22%23.552.33
05/281,7991,8061,7821,782+0.62%4,494,5002兆4992億+4.58%23.582.33
05/271,7841,7931,7601,771-1.5%6,405,3002兆4838億+4.12%23.432.32
05/261,7661,8031,7621,798+1.64%4,037,3002兆5216億+5.76%23.792.35
05/251,7681,7781,7541,769+1.32%3,600,3002兆4810億+4.24%23.412.31
05/241,7371,7631,7351,746+0.46%2,753,3002兆4487億+2.95%23.12.28
05/211,7021,7381,6991,738+3.21%3,224,5002兆4375億+2.42%232.27
05/201,6621,6961,6571,684+1.14%2,696,9002兆3618億-0.71%22.282.2
05/191,6451,6771,6371,665-0.48%3,226,2002兆3351億-2%22.032.18
05/181,6731,6861,6671,673+1.03%4,692,3002兆3463億-1.65%22.142.19
05/171,7021,7021,6421,656-2.01%3,239,2002兆3225億-2.7%21.912.16
05/141,6681,6941,6641,690+2.74%5,188,4002兆3702億-0.76%22.362.21
05/131,6611,6691,6301,645-2.26%4,985,8002兆3071億-3.46%21.772.15
05/121,7021,7351,6681,683-1.06%5,881,2002兆3604億-1.35%22.272.2
05/111,7401,7451,6951,701-2.86%3,989,4002兆3856億-0.29%22.512.22
05/101,7291,7631,7261,751+1.86%3,690,1002兆4557億+2.58%23.172.29
05/071,7021,7291,6991,719+1%3,908,4002兆4108億+0.76%22.742.25
05/061,6841,7021,6771,702+0.24%3,430,0002兆3870億-0.23%22.522.22
04/301,6701,7031,6641,698+1.31%3,397,7002兆3814億-0.53%22.472.22
04/281,6781,6831,6721,676-0.53%1,979,3002兆3505億-1.87%22.182.19
04/271,6901,6931,6801,685-0.3%2,338,0002兆3632億-1.4%22.292.2
04/261,6681,6941,6641,690+0.84%2,767,0002兆3702億-1.11%22.362.21
04/231,6601,6761,6521,676-0.36%2,456,3002兆3505億-1.99%22.182.19
04/221,6471,6821,6421,682+2.94%3,693,2002兆3590億-1.75%22.252.2
04/211,6571,6631,6291,634-2.91%4,475,6002兆2916億-4.72%21.622.14
04/201,6901,6921,6721,683-1.58%3,704,3002兆3604億-2.21%22.272.2
04/191,7251,7301,7061,710-1.61%4,423,9002兆3982億-0.75%22.632.24
04/161,7501,7531,7321,738-0.23%2,651,6002兆4375億+0.7%232.27
04/151,7321,7441,7311,742+0.11%1,724,6002兆4431億+0.93%23.052.28
04/141,7511,7531,7271,740-1.25%2,240,0002兆4403億+0.81%23.022.27
04/131,7331,7691,7321,762+2.09%3,871,8002兆4712億+2.03%23.312.3
04/121,7511,7631,7221,726-1.54%3,349,2002兆4207億0%22.842.26
04/091,7271,7581,7171,753+2.69%7,798,3002兆4585億+1.62%23.192.29
04/081,7181,7191,6971,707+0.23%2,156,1002兆3940億-1.04%22.592.23
04/071,7001,7291,6961,703+0.71%3,874,0002兆3884億-1.22%22.532.23
04/061,7201,7201,6911,691-0.18%3,285,7002兆3716億-1.91%22.372.21
04/051,7121,7161,6941,694-0.47%2,368,5002兆3758億-1.74%22.412.21
04/021,7011,7131,6951,702+0.29%2,289,5002兆3870億-1.45%22.522.22
04/011,7411,7421,6821,697-0.93%4,893,6002兆3800億-1.51%22.452.22
03/311,7271,7361,7121,713-1.04%3,082,6002兆4024億-0.46%31.262.24
03/301,7091,7381,6971,731+1.47%3,779,4002兆4277億+0.76%31.592.26
03/291,7511,7561,6931,706-1.67%7,564,2002兆3926億-0.41%31.142.23
03/261,7341,7461,7221,735+0.64%3,905,0002兆4333億+1.46%31.672.27
03/251,6941,7301,6901,724+2.07%3,883,4002兆4179億+1.06%31.472.25
03/241,6841,7071,6741,689-0.53%4,589,9002兆3688億-0.88%30.832.21
03/231,7171,7211,6921,698-0.99%4,598,2002兆3814億-0.29%30.992.22
03/221,7001,7241,6911,715-0.46%3,722,9002兆4052億+0.7%31.32.24
03/191,7481,7531,7141,723-2.66%7,315,7002兆4165億+1.29%31.452.25
03/181,7701,7851,7611,770+0.34%3,729,7002兆4824億+4.12%32.312.31
03/171,7391,7671,7351,764+0.92%3,424,8002兆4740億+4.01%32.22.31
03/161,7601,7681,7371,748-1.08%3,727,4002兆4515億+3.31%31.92.28
03/151,7481,7761,7411,767+0.91%5,256,2002兆4782億+4.49%32.252.31
03/121,7381,7521,7221,751+0.11%6,656,9002兆4557億+4.1%31.962.29
03/111,7351,7611,7331,7490%4,258,4002兆4529億+4.42%31.922.29
03/101,7191,7531,7181,749+0.75%4,614,5002兆4529億+4.86%31.922.29
03/091,7121,7361,7071,736+1.4%3,942,8002兆4347億+4.64%31.682.27
03/081,7301,7321,6961,712-1.78%5,092,9002兆4010億+3.76%31.252.24
03/051,7091,7461,6801,743+2.83%7,688,8002兆4445億+6.09%31.812.28

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
--+9.54%
8/10
-9.11%
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
--+16.32%
3/26
-33.01%
10/10
2010年
3月期
660
330,000
8/10
475
237,600
11/30
21,383,000
42,766
3/12
--+14.23%
6/12
-11.69%
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+10%
6/21
-25.26%
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+10.27%
7/8
-9.91%
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+9.2%
1/4
-11.37%
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+23.41%
5/13
-12.5%
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+10.77%
11/5
-6.01%
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
-9.36%
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+7.99%
5/8
-13.47%
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+10.84%
5/17
-15.12%
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
-11.62%
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+8.98%
7/2
-30.96%
3/19
最新1,691
2021/7/30
3,847,2002兆3716億-2.59%
1,736

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
-92%(0.08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)
2021/07/30 vs 2020/12/30
20%(1.2倍)
過去安値
427円(2012/06/04)
296%(3.96倍)
1,691円(7/30)