NTTデータグループ（9613）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2011/01/13

2010/08/16～2011/01/13

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	PER	PBR
2017	7/1, 株式分割 1→5
2013	10/1, 株式分割 1→100
2011
01/13	553	555	550	552	+0.18%	5,274,500	-	-2.95%	-	-
01/12	554	555	549	551	-0.65%	7,238,500	-	-3.3%	-	-
01/11	562	564	554	555	-2.12%	8,564,500	-	-2.67%	-	-
01/07	573	575	565	567	-1.97%	5,259,000	-	-0.56%	-	-
01/06	572	579	572	578	+1.69%	4,991,500	-	+1.62%	-	-
01/05	566	571	564	569	-0.11%	2,790,000	-	+0.11%	-	-
01/04	564	570	561	569	+1.25%	3,020,000	-	+0.39%	-	-
2010
12/30	569	572	559	562	-1.75%	2,821,500	-	-0.67%	-	-
12/29	570	575	565	572	+1.06%	1,850,500	-	+1.27%	-	-
12/28	569	573	566	566	-1.36%	1,744,000	-	+0.39%	-	-
12/27	566	575	565	574	+1.52%	2,369,500	-	+1.95%	-	-
12/24	561	567	561	565	-0.77%	2,080,000	-	+0.6%	-	-
12/22	568	573	567	570	-1.04%	4,193,500	-	+1.75%	-	-
12/21	569	577	567	576	+1.98%	4,180,500	-	+3.19%	-	-
12/20	562	569	560	565	-0.42%	4,048,500	-	+1.55%	-	-
12/17	564	570	563	567	-0.91%	6,256,500	-	+2.16%	-	-
12/16	572	577	569	572	-0.1%	2,999,500	-	+3.29%	-	-
12/15	576	577	569	573	-0.62%	4,099,500	-	+3.58%	-	-
12/14	579	580	574	576	-0.31%	3,559,000	-	+4.61%	-	-
12/13	570	579	568	578	+0.87%	3,699,500	-	+5.32%	-	-
12/10	590	590	569	573	-1.14%	19,419,000	-	+4.79%	-	-
12/09	580	583	576	580	+0.07%	4,705,000	-	+6.39%	-	-
12/08	572	583	571	579	+1.26%	4,440,000	-	+6.9%	-	-
12/07	565	574	563	572	+0.07%	4,243,000	-	+6.16%	-	-
12/06	568	574	568	572	+0.6%	4,198,000	-	+6.68%	-	-
12/03	566	576	563	568	+1.94%	4,862,500	-	+6.64%	-	-
12/02	556	561	552	558	+2.54%	4,905,000	-	+5.21%	-	-
12/01	545	547	541	544	+0.22%	3,374,000	-	+2.99%	-	-
11/30	554	556	543	543	-1.99%	4,676,000	-	+3.16%	-	-
11/29	553	558	547	554	+1.69%	4,745,500	-	+5.45%	-	-
11/26	541	550	540	544	-0.11%	2,598,500	-	+4.29%	-	-
11/25	540	546	537	545	+0.63%	3,815,500	-	+4.81%	-	-
11/24	540	546	535	542	-1.56%	4,019,000	-	+4.35%	-	-
11/22	539	551	533	550	+3.42%	5,427,500	-	+6.42%	-	-
11/19	544	548	531	532	-1.48%	4,517,500	-	+3.3%	-	-
11/18	523	540	523	540	+3.21%	4,314,500	-	+5.06%	-	-
11/17	514	526	514	523	-0.08%	3,003,000	-	+2.19%	-	-
11/16	532	538	523	524	-1.65%	3,748,500	-	+2.47%	-	-
11/15	529	534	526	532	+0.45%	3,603,500	-	+4.39%	-	-
11/12	535	539	530	530	-2.14%	5,174,000	-	+3.92%	-	-
11/11	542	545	535	542	-0.18%	3,907,000	-	+6.4%	-	-
11/10	530	544	524	543	+4.07%	6,203,000	-	+6.81%	-	-
11/09	522	529	520	521	-2.4%	5,853,000	-	+3.04%	-	-
11/08	541	542	533	534	-1.07%	4,038,000	-	+5.57%	-	-
11/05	522	540	521	540	+3.73%	8,252,000	-	+6.72%	-	-
11/04	495	521	482	521	+4.96%	11,366,000	-	+2.89%	-	-
11/02	496	504	496	496	-0.88%	4,645,500	-	-2.17%	-	-
11/01	498	505	496	500	+1.17%	4,416,000	-	-1.69%	-	-
10/29	502	504	494	495	-1.36%	4,156,000	-	-3.21%	-	-
10/28	497	504	494	501	-0.59%	6,484,000	-	-2.45%	-	-
10/27	492	505	490	504	+1.12%	5,793,500	-	-2.25%	-	-
10/26	501	503	495	499	-0.04%	3,898,000	-	-3.89%	-	-
10/25	498	509	498	499	-0.64%	3,782,000	-	-4.22%	-	-
10/22	510	510	501	502	+0.2%	3,353,500	-	-4.16%	-	-
10/21	508	510	495	501	+1.46%	5,720,000	-	-4.9%	-	-
10/20	492	496	489	494	-1.16%	4,227,500	-	-6.62%	-	-
10/19	497	506	496	500	+0.16%	3,205,500	-	-6.05%	-	-
10/18	494	500	491	499	+1.67%	4,239,500	-	-6.55%	-	-
10/15	500	504	491	491	-3.35%	6,185,500	-	-8.26%	-	-
10/14	504	511	500	508	+2.67%	4,881,000	-	-5.61%	-	-
10/13	507	510	494	495	-1.24%	4,891,000	-	-8.41%	-	-
10/12	520	521	500	501	-1.88%	4,925,000	-	-7.77%	-	-
10/08	519	520	509	510	-1.54%	6,955,500	-	-6.18%	-	-
10/07	516	522	515	518	-0.23%	3,698,000	-	-4.88%	-	-
10/06	515	521	507	520	+2%	5,945,000	-	-4.66%	-	-
10/05	500	511	499	509	+2.45%	5,964,000	-	-6.7%	-	-
10/04	515	515	493	497	-3.46%	9,357,500	-	-9.1%	-	-
10/01	527	527	508	515	-2.43%	9,325,500	-	-6.02%	-	-
09/30	545	547	527	528	-3.12%	5,118,500	-	-3.86%	-	-
09/29	539	553	539	545	+0.78%	5,516,500	-	-0.77%	-	-
09/28	547	551	540	541	-2.45%	2,810,000	-	-1.53%	-	-
09/27	557	557	549	554	+0.8%	2,965,500	-	+0.95%	-	-
09/24	547	559	542	550	-1.29%	4,486,500	-	+0.15%	-	-
09/22	554	562	549	557	-0.36%	4,604,000	-	+1.46%	-	-
09/21	576	576	552	559	-3.19%	7,534,000	-	+1.82%	-	-
09/17	572	582	570	577	+2.59%	5,478,500	-	+5.36%	-	-
09/16	576	580	560	563	-1.81%	5,235,500	-	+2.7%	-	-
09/15	561	581	550	573	+2.25%	6,628,000	-	+4.6%	-	-
09/14	563	565	552	561	-0.53%	3,177,000	-	+2.49%	-	-
09/13	567	568	561	564	+0.14%	3,917,000	-	+2.85%	-	-
09/10	543	564	540	563	+3.65%	12,803,500	-	+2.7%	-	-
09/09	545	548	541	543	+0.48%	2,258,500	-	-1.09%	-	-
09/08	552	555	538	540	-2.98%	3,688,000	-	-1.92%	-	-
09/07	559	565	556	557	-1.49%	2,788,500	-	+0.54%	-	-
09/06	563	568	552	565	+1.87%	3,360,500	-	+1.51%	-	-
09/03	548	556	546	555	+2.44%	5,322,000	-	-0.89%	-	-
09/02	538	542	529	542	+2.57%	3,765,500	-	-3.59%	-	-
09/01	528	532	521	528	+0.49%	5,422,500	-	-6.68%	-	-
08/31	535	535	522	526	-3.81%	5,233,000	-	-7.95%	-	-
08/30	540	553	539	546	+3.72%	5,030,500	-	-4.97%	-	-
08/27	518	529	515	527	-0.11%	4,609,500	-	-9.02%	-	-
08/26	533	533	524	527	-0.15%	3,052,500	-	-9.54%	-	-
08/25	533	536	523	528	-1.05%	4,889,000	-	-9.86%	-	-
08/24	543	545	532	534	-1.73%	4,091,500	-	-9.53%	-	-
08/23	549	552	542	543	-0.69%	4,411,500	-	-8.55%	-	-
08/20	553	558	546	547	-2.67%	4,252,500	-	-8.53%	-	-
08/19	546	563	545	562	+4.07%	6,532,000	-	-6.64%	-	-
08/18	546	548	537	540	-0.92%	4,830,000	-	-10.89%	-	-
08/17	543	551	541	545	-1.52%	4,351,500	-	-10.66%	-	-
08/16	550	555	546	553	-1.77%	4,084,500	-	-9.87%	-	-

NTTデータグループ（9613）の株価チャート

2010/08/16～2011/01/13

株価推移

開示資料

決算

株式

チャート