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

2011/10/06

2011/05/17～2011/10/06

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
10/06	511	519	508	518	+2.01%	5,480,500	-	+7.39%	-	-
10/05	494	510	490	507	+4.1%	8,651,500	-	+5.49%	-	-
10/04	486	492	482	487	-0.29%	5,260,500	-	+1.54%	-	-
10/03	481	491	478	489	+1.24%	4,984,000	-	+2.05%	-	-
09/30	479	486	475	483	+1.6%	6,012,500	6771億2700万	+0.79%	22.24	1.07
09/29	470	475	467	475	+0.55%	5,676,000	-	-0.79%	-	-
09/28	471	474	467	473	-1.71%	4,740,000	-	-1.54%	-	-
09/27	477	481	473	481	+2.34%	5,698,000	-	+0.17%	-	-
09/26	474	480	467	470	-0.13%	5,937,000	-	-2.13%	-	-
09/22	478	480	470	470	-1.63%	4,446,500	-	-2.2%	-	-
09/21	478	484	477	478	+1.01%	3,442,000	-	-0.79%	-	-
09/20	471	476	471	473	-1.17%	2,570,500	-	-1.99%	-	-
09/16	483	484	476	479	+0.25%	3,969,500	-	-1.03%	-	-
09/15	474	480	472	478	+2.27%	3,421,000	-	-1.48%	-	-
09/14	472	474	465	467	-0.81%	3,091,500	-	-3.87%	-	-
09/13	475	475	469	471	-0.38%	3,472,000	-	-3.29%	-	-
09/12	472	480	470	473	-2.52%	3,758,500	-	-3.11%	-	-
09/09	483	491	480	485	+0.08%	15,608,500	-	-0.82%	-	-
09/08	489	493	484	485	+1.13%	3,802,500	-	-1.1%	-	-
09/07	480	481	476	479	+0.67%	3,973,000	-	-2.4%	-	-
09/06	474	478	472	476	-1.61%	5,146,500	-	-3.45%	-	-
09/05	479	487	478	484	-0.62%	3,234,000	-	-2.46%	-	-
09/02	488	490	484	487	-1.46%	2,866,500	-	-2.25%	-	-
09/01	494	500	493	494	+0.86%	4,789,500	-	-1.2%	-	-
08/31	486	491	484	490	+0.86%	3,271,500	-	-2.43%	-	-
08/30	481	488	481	486	+2.06%	5,115,500	-	-3.84%	-	-
08/29	471	483	471	476	-0.29%	6,249,000	-	-6.34%	-	-
08/26	485	485	475	477	-2.37%	6,731,000	-	-6.61%	-	-
08/25	493	495	488	489	+0.74%	3,593,500	-	-5.09%	-	-
08/24	491	491	484	485	-1.22%	4,640,000	-	-6.33%	-	-
08/23	483	493	480	491	+3.24%	6,218,000	-	-5.9%	-	-
08/22	474	481	474	476	-0.87%	4,076,500	-	-9.37%	-	-
08/19	480	487	476	480	-1.84%	4,336,000	-	-9.09%	-	-
08/18	497	499	488	489	-2.55%	5,661,500	-	-8.08%	-	-
08/17	496	504	495	502	+0.93%	3,742,000	-	-6.21%	-	-
08/16	493	502	493	497	-0.44%	4,886,000	-	-7.58%	-	-
08/15	509	509	497	499	-0.32%	5,292,000	-	-7.52%	-	-
08/12	504	506	499	501	+0.24%	5,969,500	-	-7.73%	-	-
08/11	490	500	488	500	-0.6%	6,246,500	-	-8.29%	-	-
08/10	506	510	496	503	+1.29%	5,822,000	-	-8.08%	-	-
08/09	483	498	480	496	0%	8,268,000	-	-9.58%	-	-
08/08	496	506	493	496	-1.7%	5,550,500	-	-9.91%	-	-
08/05	510	510	502	505	-4.57%	6,813,500	-	-8.68%	-	-
08/04	523	537	519	529	+2.48%	7,686,500	-	-4.48%	-	-
08/03	522	528	515	516	-4.26%	7,749,000	-	-6.79%	-	-
08/02	540	541	535	539	-0.92%	3,070,500	-	-2.64%	-	-
08/01	540	550	540	544	+1.76%	4,506,500	-	-1.56%	-	-
07/29	536	539	531	535	-0.74%	5,717,500	-	-3.08%	-	-
07/28	540	544	531	539	-5.34%	10,483,500	-	-2.18%	-	-
07/27	565	571	562	569	+0.96%	5,893,000	-	+3.53%	-	-
07/26	561	567	558	564	+0.71%	3,498,500	-	+3.3%	-	-
07/25	559	565	558	560	-1.16%	4,143,500	-	+2.94%	-	-
07/22	571	575	564	567	-0.74%	5,813,500	-	+4.73%	-	-
07/21	572	572	567	571	-0.17%	4,745,500	-	+6.1%	-	-
07/20	573	574	568	572	+0.92%	3,433,500	-	+6.88%	-	-
07/19	566	570	565	567	+0.32%	2,731,500	-	+6.5%	-	-
07/15	566	571	560	565	-0.6%	3,044,000	-	+6.97%	-	-
07/14	568	572	564	568	-0.87%	3,910,000	-	+8.23%	-	-
07/13	561	574	559	573	+2.03%	5,465,000	-	+9.81%	-	-
07/12	560	565	557	562	-0.88%	3,935,000	-	+8.46%	-	-
07/11	562	569	562	567	+0.39%	3,272,000	-	+10.06%	-	-
07/08	561	567	555	565	+2.43%	7,786,000	-	+10.27%	-	-
07/07	551	553	547	551	+0.11%	2,763,000	-	+8.29%	-	-
07/06	548	551	543	551	+0.4%	3,975,000	-	+8.6%	-	-
07/05	550	553	546	548	-0.25%	2,884,000	-	+8.59%	-	-
07/04	547	555	547	550	+2.08%	5,411,500	-	+9.09%	-	-
07/01	532	539	532	539	+1.2%	3,455,000	-	+7.29%	-	-
06/30	538	540	531	532	-0.08%	4,228,000	7464億1050万	+6.23%	24.52	1.18
06/29	533	535	528	533	+1.56%	5,011,500	-	+6.52%	-	-
06/28	529	532	522	524	+0.81%	5,683,000	-	+5.09%	-	-
06/27	515	521	510	520	+1.36%	5,549,500	-	+4.46%	-	-
06/24	508	516	505	513	+1.99%	4,538,500	-	+3.05%	-	-
06/23	501	508	498	503	-0.36%	5,641,000	-	+1.04%	-	-
06/22	500	507	498	505	+2.31%	4,371,000	-	+1.41%	-	-
06/21	490	496	488	494	+0.82%	3,507,000	-	-1.08%	-	-
06/20	494	494	489	490	-0.77%	2,028,000	-	-2.08%	-	-
06/17	496	500	492	493	-0.76%	6,220,000	-	-1.52%	-	-
06/16	496	500	494	497	+0.2%	5,081,500	-	-0.96%	-	-
06/15	492	498	487	496	+1.89%	5,533,000	-	-1.55%	-	-
06/14	479	488	479	487	+1.04%	3,101,500	-	-3.75%	-	-
06/13	479	482	478	482	-0.95%	3,838,000	-	-5.12%	-	-
06/10	488	494	484	487	+0.91%	14,203,000	-	-4.59%	-	-
06/09	486	486	479	482	-0.78%	5,310,500	-	-5.82%	-	-
06/08	490	492	484	486	-0.94%	4,179,500	-	-5.45%	-	-
06/07	487	493	485	491	+0.62%	2,521,000	-	-4.92%	-	-
06/06	498	498	487	488	-1.53%	2,599,500	-	-5.69%	-	-
06/03	496	503	495	495	-0.56%	3,213,000	-	-4.4%	-	-
06/02	496	500	492	498	-1.03%	6,742,000	-	-3.86%	-	-
06/01	511	511	500	503	-1.68%	7,115,500	-	-2.86%	-	-
05/31	506	513	500	512	+1.23%	3,894,500	-	-1.2%	-	-
05/30	500	509	498	506	+0.2%	2,587,000	-	-2.39%	-	-
05/27	510	510	504	505	-2.06%	4,088,500	-	-2.4%	-	-
05/26	511	517	511	515	+1.9%	3,335,000	-	-0.16%	-	-
05/25	507	512	504	506	-0.28%	2,020,500	-	-2.02%	-	-
05/24	508	511	503	507	-0.12%	2,872,500	-	-1.55%	-	-
05/23	512	512	505	508	-1.36%	2,480,500	-	-1.44%	-	-
05/20	516	520	513	515	-0.43%	2,656,500	-	+0.12%	-	-
05/19	521	524	514	517	-1.07%	2,514,000	-	+0.74%	-	-
05/18	515	527	514	522	+1.04%	3,305,500	-	+1.83%	-	-
05/17	511	522	511	517	+0.12%	2,797,000	-	+0.98%	-	-

NTTデータグループ（9613）の株価チャート

2011/05/17～2011/10/06

株価推移

開示資料

決算

株式

チャート