9613 NTTデータグループ

9613
2025/05/19
時価
5兆5847億円
PER 予
27.91倍
2010年以降
13.75-51.99倍
(2010-2025年)
PBR
3.05倍
2010年以降
0.91-2.84倍
(2010-2025年)
配当
0.63%
ROE 予
10.93%
ROA 予
2.57%
資料
Link
CSV,JSON

株価チャート

株価

5/19

前日 (5/16)
3,981
始値
3,981
高値
3,983
安値
3,981
終値 +0.03%
3,982
出来高 -4.79%
5,636,200

乖離率

株価(5日)
移動平均値
+0.03%
3,981
株価(25日)
移動平均値
+29.03%
3,086
出来高(5日)
移動平均値
-32.11%
8,302,120

2024/12/16~2025/05/19

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
2025
05/193,9813,9833,9813,982+0.03%5,636,2005兆5847億+29.03%27.913.05
05/163,9823,9833,9813,981-0.03%5,919,8005兆5833億+31.73%27.93.05
05/153,9813,9833,9803,982+0.05%8,431,6005兆5847億+34.48%27.913.05
05/143,9823,9843,9803,980-0.03%11,334,8005兆5819億+37.38%27.93.05
05/133,9813,9833,9803,981+0.03%10,188,2005兆5833億+40.27%27.93.05
05/123,9863,9883,9803,980-0.25%16,590,1005兆5819億+43.06%27.93.05
05/093,9903,9923,9783,990+14.26%40,080,7005兆5959億+46.26%27.973.06
05/083,4923,4923,4923,492+16.71%723,3004兆8975億+30.59%24.482.67
05/072,9603,0062,9562,992+0.94%4,650,8004兆1962億+13.29%20.972.29
05/022,9603,0232,9452,964+0.58%4,310,0004兆1570億+12.57%20.782.27
05/012,8702,9582,8692,947+4.21%4,011,8004兆1331億+12.27%20.662.26
04/302,8442,8612,8242,828-0.56%3,210,9003兆9662億+8.02%19.822.17
04/282,7982,8762,7952,844+2.78%3,571,8003兆9887億+8.67%19.932.18
04/252,7622,8042,7332,767+2.22%4,592,6003兆8807億+5.85%19.392.12
04/242,6682,7952,6322,707+2.46%6,872,3003兆7965億+3.56%18.972.07
04/232,6872,6872,6162,642+2.13%2,798,9003兆7054億+0.96%18.522.02
04/222,5922,6062,5592,587-0.12%2,073,7003兆6282億-1.37%18.131.98
04/212,6142,6182,5792,590-1.18%1,466,3003兆6324億-1.52%18.151.98
04/182,5752,6302,5572,621+1.63%1,538,2003兆6759億-0.61%18.372.01
04/172,5282,5802,5212,579+2.54%2,911,4003兆6170億-2.35%18.081.98
04/162,5442,5542,5052,515-0.75%1,289,0003兆5272億-5.02%17.631.93
04/152,5372,5582,5312,534+0.92%1,854,6003兆5539億-4.63%17.761.94
04/142,5522,5642,5112,511-1.06%3,489,7003兆5216億-5.81%17.61.92
04/112,5002,5422,4672,538-3.35%5,980,1003兆5595億-5.23%17.791.94
04/102,5672,6362,5422,626+10.94%4,900,3003兆6829億-2.38%18.412.01
04/092,4022,4172,3202,367-3.39%4,483,0003兆3197億-12.33%16.591.81
04/082,4402,5022,3952,450+2.51%5,319,9003兆4361億-9.83%17.171.88
04/072,3592,4442,3102,390-4.74%6,570,8003兆3519億-12.55%16.751.83
04/042,5292,5672,4682,509-2.71%4,927,3003兆5188億-8.7%17.591.92
04/032,5412,5982,5232,579-2.35%4,641,5003兆6170億-6.66%18.081.98
04/022,6542,6552,5972,641+0.69%2,446,9003兆7040億-4.79%18.512.02
04/012,7292,7732,6052,623-2.2%4,462,3003兆6787億-5.72%18.382.01
03/312,6772,7082,6692,682-3.42%4,879,8003兆7615億-4.08%26.42.05
03/282,7632,8042,7412,777+0.29%3,056,9003兆8947億-1.07%27.332.13
03/272,7452,7862,7352,769-0.22%2,979,6003兆8835億-1.77%27.252.12
03/262,8172,8182,7682,775-1%2,721,0003兆8919億-2.01%27.312.13
03/252,7862,8092,7752,803+1.01%2,499,0003兆9312億-1.41%27.592.15
03/242,8182,8222,7752,775+0.25%2,112,3003兆8919億-2.67%27.312.13
03/212,7292,7902,6672,768+0.18%4,730,8003兆8821億-3.32%27.242.12
03/192,7952,8092,7632,763-1.6%2,590,9003兆8751億-3.93%27.192.12
03/182,7752,8152,7672,808+1.89%2,477,6003兆9382億-2.74%27.642.15
03/172,8002,8042,7562,7560%1,939,1003兆8652億-4.87%27.132.11
03/142,7292,7652,7222,756+0.8%4,609,5003兆8652億-5.45%27.132.11
03/132,7902,8152,7342,734-0.22%3,728,8003兆8344億-6.75%26.912.09
03/122,7412,7592,7272,740-0.25%3,431,2003兆8428億-7.02%26.972.1
03/112,6672,7472,6652,747-0.72%2,840,4003兆8526億-7.1%27.042.1
03/102,7902,7942,7522,767-1.14%2,258,1003兆8807億-6.77%27.232.12
03/072,7802,8232,7792,799-1.76%2,895,9003兆9255億-5.95%27.552.14
03/062,8762,9032,8452,849-0.45%2,975,1003兆9957億-4.49%28.042.18
03/052,8002,9152,7972,862+2.21%4,390,5004兆139億-4.15%28.172.19
03/042,8032,8302,7232,800-1.58%4,073,3003兆9270億-6.45%27.562.14
03/032,8272,8512,7972,845+2.45%2,488,6003兆9901億-5.2%282.18
02/282,8302,8492,7552,777-3.38%4,619,9003兆8947億-7.68%27.332.13
02/272,8652,8952,8522,874+0.45%2,192,6004兆307億-4.61%28.292.2
02/262,8552,8922,8152,861+0.85%2,654,4004兆125億-5.08%28.162.19
02/252,8802,8892,8072,837-4.73%6,030,1003兆9788億-5.9%27.922.17
02/212,9312,9972,9242,978+0.44%2,207,0004兆1766億-1.33%29.312.28
02/203,0013,0112,9382,965-2.95%3,455,7004兆1584億-1.69%29.182.27
02/193,0813,0953,0433,055-1.26%1,773,2004兆2846億+1.36%30.072.34
02/183,0343,1093,0303,094+1.44%1,749,2004兆3393億+2.79%30.452.37
02/173,0583,0853,0423,050+0.76%1,923,6004兆2776億+1.43%30.022.34
02/143,0003,0682,9843,027-1.27%3,287,1004兆2453億+0.77%29.792.32
02/133,0863,0993,0533,066-0.62%3,115,1004兆3000億+2.2%30.182.35
02/123,0543,1113,0483,085+1.25%2,618,0004兆3267億+2.94%30.362.36
02/103,0793,1443,0103,047-0.42%3,160,3004兆2734億+1.87%29.992.33
02/073,0603,1493,0313,060-4.2%6,391,2004兆2916億+2.31%30.122.34
02/063,2153,2583,1513,194+0.44%4,227,1004兆4795億+6.79%31.442.45
02/053,1153,2103,1083,180+2.09%4,619,9004兆4599億+6.57%31.32.44
02/043,0603,1403,0523,115+4.39%4,075,8004兆3687億+4.67%30.662.39
02/032,9753,0022,9382,984-1.49%3,064,0004兆1850億+0.44%29.372.29
01/312,9993,0592,9613,029+2.12%3,258,0004兆2481億+1.92%29.812.32
01/302,9412,9772,9342,966-0.1%2,333,0004兆1598億-0.13%29.192.27
01/292,9833,0102,9422,969+1.23%4,298,6004兆1640億-0.03%29.222.27
01/282,9802,9812,8132,933-3.14%7,728,4004兆1135億-1.31%28.872.25
01/273,0723,0903,0173,028+0.63%3,001,1004兆2467億+1.68%29.82.32
01/243,0473,0883,0093,009+0.1%2,358,3004兆2201億+1.04%29.622.3
01/232,9383,0352,9203,006+3.05%4,080,5004兆2159億+0.87%29.592.3
01/222,9132,9442,9002,917+1.11%2,362,2004兆910億-2.18%28.712.23
01/212,9272,9282,8612,885-0.41%1,563,9004兆462億-3.38%28.42.21
01/202,8862,9072,8742,897-0.14%1,996,9004兆630億-3.11%28.512.22
01/172,9002,9192,8692,901-0.85%2,018,5004兆686億-3.14%28.552.22
01/162,9552,9732,9202,926+0.1%2,026,5004兆1037億-2.4%28.82.24
01/152,9782,9842,9042,923-1.48%2,788,7004兆995億-2.6%28.772.24
01/143,0303,0482,9342,967-1.33%3,478,2004兆1612億-1.23%29.22.27
01/102,9873,0502,9873,007+1.21%3,716,2004兆2173億+0.17%29.62.3
01/092,9602,9952,9362,971+1.19%3,008,3004兆1668億-0.87%29.242.28
01/082,9632,9802,9042,936-1.87%2,854,0004兆1177億-1.94%28.92.25
01/072,9513,0172,9502,992+1.77%2,315,9004兆1962億+0.1%29.452.29
01/063,0063,0332,9242,940-2.97%3,471,8004兆1233億-1.47%28.942.25
2024
12/303,0753,0803,0263,030-1.17%2,158,9004兆2495億+1.64%29.822.32
12/273,0323,0863,0273,066+1.46%2,371,7004兆3000億+2.96%30.182.35
12/262,9923,0332,9843,022+1.31%1,464,0004兆2383億+1.72%29.742.32
12/252,9953,0052,9762,983+0.13%1,583,2004兆1836億+0.67%29.362.29
12/243,0093,0132,9762,979-1.32%1,420,0004兆1780億+0.74%29.322.29
12/232,9883,0372,9813,019+1.75%1,750,1004兆2341億+2.27%29.712.32
12/202,9802,9832,9232,967-0.57%6,703,3004兆1612億+0.85%29.22.28
12/192,9513,0072,9422,984-1.09%2,907,4004兆1850億+1.77%29.372.29
12/183,0473,0583,0153,017-1.6%1,828,3004兆2313億+3.25%29.692.31
12/173,0473,0813,0413,066+0.62%2,033,9004兆3000億+5.47%30.182.35
12/163,0503,0743,0313,047+0.23%1,536,3004兆2734億+5.32%29.992.34

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
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+13.99%
1/15
-11.24%
10/23
2025年
3月期
3,258
2/6
1,852
8/9
15,011,900
7/3
4兆5693億2兆5974億+13.94%
9/27
-19.18%
8/5
最新3,982
2025/5/19
5,636,2005兆5847億+29.03%
3,086

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)
2024/12/30 vs 2023/12/29
52%(1.52倍)
2025/05/19 vs 2024/12/30
31%(1.31倍)
過去安値
242円(1995/06/13)
1545%(16.45倍)
3,982円(5/19)