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

2011/05/06

2010/12/06～2011/05/06

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
05/06	534	537	526	536	-1.58%	3,396,500	-	+6.1%	-	-
05/02	537	545	533	544	+2.25%	4,335,500	-	+8.23%	-	-
04/28	518	534	512	532	+2.54%	7,998,500	-	+6.27%	-	-
04/27	504	523	504	519	+4.38%	6,421,500	-	+4.05%	-	-
04/26	500	502	493	497	-1.19%	2,810,000	-	-0.12%	-	-
04/25	506	511	503	503	+0.68%	2,150,000	-	+0.88%	-	-
04/22	502	504	498	500	-0.04%	2,742,500	-	+0.6%	-	-
04/21	505	505	496	500	+0.04%	2,380,500	-	+1.05%	-	-
04/20	490	503	490	500	+2.88%	4,999,000	-	+1.21%	-	-
04/19	489	490	483	486	-2.33%	2,781,000	-	-1.22%	-	-
04/18	503	504	498	498	+0.08%	3,254,500	-	+0.73%	-	-
04/15	490	497	488	497	+1.43%	3,728,000	-	+0.24%	-	-
04/14	485	492	481	490	-0.49%	5,229,000	-	-1.96%	-	-
04/13	487	494	487	493	+0.24%	4,493,000	-	-2.07%	-	-
04/12	495	498	490	491	-2.46%	3,937,000	-	-3.08%	-	-
04/11	508	514	501	504	-1.6%	2,582,000	-	-1.22%	-	-
04/08	501	514	494	512	+2.69%	8,603,500	-	-0.19%	-	-
04/07	504	509	498	499	+0.2%	2,472,000	-	-3.37%	-	-
04/06	498	503	496	498	-0.04%	3,893,500	-	-4.12%	-	-
04/05	507	510	497	498	-1.93%	4,092,000	-	-4.64%	-	-
04/04	519	522	508	508	-1.09%	3,182,000	-	-3.5%	-	-
04/01	513	520	508	513	-0.19%	4,464,500	-	-2.8%	-	-
03/31	503	516	500	514	+2.8%	6,573,500	7211億6550万	-3.16%	19.33	1.16
03/30	485	501	480	500	+3.82%	4,981,500	-	-6.33%	-	-
03/29	481	486	475	482	-1.55%	6,003,000	-	-10.45%	-	-
03/28	503	503	485	489	-1.09%	4,178,000	-	-10.04%	-	-
03/25	502	502	492	495	+0.24%	4,065,000	-	-9.87%	-	-
03/24	496	499	490	494	+0.73%	4,633,000	-	-10.74%	-	-
03/23	512	513	485	490	-3.81%	10,036,500	-	-12.19%	-	-
03/22	494	513	492	509	+8.52%	13,323,000	-	-9.52%	-	-
03/18	465	482	465	469	+3.07%	10,327,500	-	-17.21%	-	-
03/17	448	463	438	455	-4.77%	12,919,500	-	-20.38%	-	-
03/16	460	483	450	478	+9.93%	15,439,000	-	-17.27%	-	-
03/15	505	507	427	435	-17.43%	13,112,500	-	-25.26%	-	-
03/14	541	548	520	527	-7.48%	7,256,000	-	-10.56%	-	-
03/11	569	582	569	569	-1.52%	17,268,000	-	-3.65%	-	-
03/10	579	585	575	578	-0.99%	2,775,000	-	-2.33%	-	-
03/09	578	586	577	584	+2.21%	3,842,000	-	-1.35%	-	-
03/08	570	576	568	571	-0.07%	2,215,500	-	-3.15%	-	-
03/07	582	585	570	572	-2.79%	3,875,000	-	-2.92%	-	-
03/04	594	598	586	588	+0.41%	4,067,500	-	+0.03%	-	-
03/03	572	587	572	586	+3.21%	4,534,000	-	-0.03%	-	-
03/02	575	579	567	568	-2.91%	4,210,000	-	-3.14%	-	-
03/01	585	590	581	585	+0.58%	4,630,000	-	-0.07%	-	-
02/28	576	582	571	581	+0.87%	4,186,000	-	-0.48%	-	-
02/25	581	582	572	576	-1.3%	6,962,000	-	-1.34%	-	-
02/24	590	594	581	584	-1.29%	5,841,000	-	+0.31%	-	-
02/23	593	597	588	591	-1.27%	4,471,000	-	+1.79%	-	-
02/22	603	604	593	599	-2.44%	6,359,000	-	+3.45%	-	-
02/21	607	616	606	614	-1.13%	4,694,000	-	+6.41%	-	-
02/18	602	635	602	621	+2.64%	9,620,000	-	+8.19%	-	-
02/17	610	613	602	605	-0.49%	3,763,000	-	+5.95%	-	-
02/16	609	614	607	608	-0.49%	3,623,500	-	+6.85%	-	-
02/15	613	616	607	611	-0.16%	3,535,500	-	+7.76%	-	-
02/14	602	613	601	612	+1.83%	2,942,500	-	+8.32%	-	-
02/10	591	603	591	601	+1.01%	4,201,000	-	+6.75%	-	-
02/09	600	601	594	595	-0.6%	2,655,000	-	+5.87%	-	-
02/08	596	599	593	599	+0.98%	2,784,000	-	+6.7%	-	-
02/07	601	601	590	593	+0.14%	3,825,000	-	+5.86%	-	-
02/04	591	602	590	592	+0.48%	5,043,000	-	+5.9%	-	-
02/03	577	591	575	589	+1.97%	7,291,500	-	+5.59%	-	-
02/02	569	581	565	578	+6.72%	12,126,500	-	+3.73%	-	-
02/01	530	543	530	541	+1.54%	4,343,000	-	-2.8%	-	-
01/31	540	547	532	533	-2.77%	4,878,000	-	-4.44%	-	-
01/28	546	550	543	548	-0.72%	4,302,000	-	-2.07%	-	-
01/27	560	560	551	552	-1.78%	5,154,500	-	-1.36%	-	-
01/26	558	564	558	562	-0.42%	1,999,500	-	+0.25%	-	-
01/25	557	565	554	565	+0.86%	3,313,000	-	+0.68%	-	-
01/24	565	565	555	560	-0.14%	3,540,000	-	-0.36%	-	-
01/21	566	568	558	561	+3.28%	13,089,500	-	-0.21%	-	-
01/20	544	548	541	543	-0.98%	2,473,500	-	-3.55%	-	-
01/19	547	551	546	548	+0.59%	3,319,000	-	-2.77%	-	-
01/18	538	548	538	545	+1.15%	4,965,500	-	-3.5%	-	-
01/17	542	542	537	539	+0.07%	3,473,500	-	-4.94%	-	-
01/14	544	550	537	539	-2.46%	12,190,000	-	-5.18%	-	-
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%	-	-

NTTデータグループ（9613）の株価チャート

2010/12/06～2011/05/06

株価推移

開示資料

決算

株式

チャート