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

2012/01/18

2011/08/19～2012/01/18

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
2012
01/18	486	487	478	482	-0.9%	3,510,000	-	-1.35%	-	-
01/17	482	488	479	487	+1.33%	1,936,000	-	-0.65%	-	-
01/16	486	486	475	480	-2.4%	3,586,000	-	-1.96%	-	-
01/13	489	495	487	492	+2.03%	6,977,000	-	+0.45%	-	-
01/12	484	487	481	482	-1.07%	2,714,000	-	-1.55%	-	-
01/11	485	488	484	488	+0.54%	2,858,000	-	-0.49%	-	-
01/10	481	487	479	485	+1.63%	3,675,500	-	-1.02%	-	-
01/06	482	486	475	477	-1.49%	2,773,000	-	-2.41%	-	-
01/05	487	490	484	484	-1.38%	3,321,500	-	-0.94%	-	-
01/04	496	497	491	491	-0.08%	2,839,000	-	+0.66%	-	-
2011
12/30	491	496	489	492	+0.12%	2,378,500	-	+0.94%	-	-
12/29	492	495	488	491	-1.09%	2,408,000	-	+1.03%	-	-
12/28	493	497	492	496	+0.24%	2,558,000	-	+2.35%	-	-
12/27	491	498	491	495	-0.12%	1,390,500	-	+2.1%	-	-
12/26	499	499	495	496	-0.12%	1,664,500	-	+2.44%	-	-
12/22	497	499	493	496	-0.28%	2,938,500	-	+2.56%	-	-
12/21	491	502	490	498	+2.77%	4,011,000	-	+2.85%	-	-
12/20	484	488	483	484	+0.17%	1,526,500	-	+0.08%	-	-
12/19	488	489	483	484	-1.63%	2,084,500	-	-0.29%	-	-
12/16	494	497	491	492	-0.2%	3,446,000	-	+1.15%	-	-
12/15	490	495	489	493	+0.04%	4,054,500	-	+1.36%	-	-
12/14	489	497	488	492	+0.65%	4,286,500	-	+1.11%	-	-
12/13	492	494	487	489	-0.61%	3,976,500	-	+0.25%	-	-
12/12	491	497	491	492	+1.15%	3,253,500	-	+0.45%	-	-
12/09	484	493	484	487	-1.58%	18,633,000	-	-0.9%	-	-
12/08	492	498	489	494	-0.28%	2,376,500	-	+0.49%	-	-
12/07	490	497	485	496	+2.14%	3,238,000	-	+0.57%	-	-
12/06	486	489	482	485	-0.98%	1,837,000	-	-1.74%	-	-
12/05	487	491	485	490	+0.57%	1,840,500	-	-1.17%	-	-
12/02	482	488	482	487	+1.25%	3,208,500	-	-2.13%	-	-
12/01	485	489	480	481	+1.95%	4,706,000	-	-3.53%	-	-
11/30	470	474	467	472	+0.13%	4,248,000	-	-5.56%	-	-
11/29	467	472	463	472	+1.77%	2,823,500	-	-6.06%	-	-
11/28	471	472	462	463	-0.22%	2,546,500	-	-7.87%	-	-
11/25	463	469	461	464	+0.17%	2,582,500	-	-8.22%	-	-
11/24	470	471	463	464	-2.07%	3,702,000	-	-8.74%	-	-
11/22	479	479	472	473	-1.21%	5,389,500	-	-7.18%	-	-
11/21	486	488	477	479	-1.56%	3,944,500	-	-6.41%	-	-
11/18	486	492	486	487	-1.54%	3,602,500	-	-5.11%	-	-
11/17	487	497	487	494	+0.12%	2,314,500	-	-3.81%	-	-
11/16	496	499	489	494	-1.12%	2,366,000	-	-4.12%	-	-
11/15	500	505	497	499	-0.87%	1,816,000	-	-3.22%	-	-
11/14	508	513	501	504	+0.96%	2,455,000	-	-2.55%	-	-
11/11	509	512	498	499	-1.66%	5,293,000	-	-3.48%	-	-
11/10	508	512	507	507	-2.08%	3,669,500	-	-1.86%	-	-
11/09	520	521	514	518	+0.47%	1,967,000	-	+0.23%	-	-
11/08	514	520	510	516	-0.42%	2,836,500	-	+0.16%	-	-
11/07	518	522	515	518	-0.04%	1,863,000	-	+0.78%	-	-
11/04	521	526	514	518	+0.74%	2,951,000	-	+1.21%	-	-
11/02	520	520	506	514	-0.66%	6,263,500	-	+0.67%	-	-
11/01	520	526	516	518	-2.85%	4,230,000	-	+1.73%	-	-
10/31	531	542	525	533	-1.11%	4,855,000	-	+5.13%	-	-
10/28	528	542	528	539	+2.94%	8,910,500	-	+6.73%	-	-
10/27	512	526	512	524	+2.31%	4,216,000	-	+4.3%	-	-
10/26	504	515	504	512	-0.04%	2,740,000	-	+2.36%	-	-
10/25	515	518	509	512	-1.58%	3,443,000	-	+2.61%	-	-
10/24	523	525	516	520	+1.44%	3,938,500	-	+4.46%	-	-
10/21	519	523	513	513	-1.19%	2,744,500	-	+3.39%	-	-
10/20	524	524	517	519	-0.92%	2,899,500	-	+5.06%	-	-
10/19	522	529	520	524	+1.95%	3,762,000	-	+6.46%	-	-
10/18	517	522	513	514	-1.61%	3,212,500	-	+4.64%	-	-
10/17	524	525	517	522	+1.48%	3,374,000	-	+6.79%	-	-
10/14	505	520	503	515	+1.94%	8,653,000	-	+5.45%	-	-
10/13	512	512	502	505	-0.79%	4,372,000	-	+3.87%	-	-
10/12	518	518	508	509	-1.7%	3,863,000	-	+4.91%	-	-
10/11	524	528	516	518	-1.15%	5,433,500	-	+6.94%	-	-
10/07	513	524	509	524	+1.16%	5,808,000	-	+8.41%	-	-
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%	-	-

NTTデータグループ（9613）の株価チャート

2011/08/19～2012/01/18

株価推移

開示資料

決算

株式

チャート