NTTデータグループ（9613）の株価チャート
2014/01/10～2014/06/06
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 | |||||||||
| 2014 | ||||||||||
| 06/06 | 766 | 773 | 762 | 765 | +0.39% | 3,328,500 | 1兆729億 | +0.53% | 33.38 | 1.55 |
| 06/05 | 767 | 772 | 754 | 762 | -0.39% | 3,094,000 | 1兆687億 | -0.13% | 33.25 | 1.55 |
| 06/04 | 769 | 773 | 763 | 765 | -0.91% | 2,595,000 | 1兆729億 | +0.26% | 33.38 | 1.55 |
| 06/03 | 770 | 783 | 767 | 772 | +1.85% | 3,842,000 | 1兆827億 | +1.05% | 33.68 | 1.57 |
| 06/02 | 748 | 762 | 745 | 758 | +2.43% | 3,152,000 | 1兆630億 | -0.79% | 33.07 | 1.54 |
| 05/30 | 752 | 753 | 738 | 740 | -1.07% | 3,480,000 | 1兆378億 | -3.27% | 32.29 | 1.5 |
| 05/29 | 745 | 748 | 735 | 748 | -0.93% | 3,872,000 | 1兆490億 | -2.35% | 32.64 | 1.52 |
| 05/28 | 756 | 758 | 751 | 755 | -0.79% | 2,679,000 | 1兆588億 | -1.56% | 32.94 | 1.53 |
| 05/27 | 752 | 764 | 752 | 761 | +1.33% | 3,095,000 | 1兆673億 | -0.91% | 33.2 | 1.55 |
| 05/26 | 746 | 752 | 742 | 751 | +1.35% | 2,190,500 | 1兆532億 | -2.21% | 32.77 | 1.53 |
| 05/23 | 741 | 746 | 738 | 741 | -0.4% | 3,920,500 | 1兆392億 | -3.64% | 32.33 | 1.51 |
| 05/22 | 738 | 749 | 735 | 744 | +0.81% | 3,822,000 | 1兆434億 | -3.38% | 32.46 | 1.51 |
| 05/21 | 729 | 742 | 729 | 738 | +1.23% | 2,731,000 | 1兆350億 | -4.16% | 32.2 | 1.5 |
| 05/20 | 737 | 741 | 726 | 729 | -1.22% | 2,915,000 | 1兆224億 | -5.32% | 31.81 | 1.48 |
| 05/19 | 754 | 756 | 738 | 738 | -1.6% | 2,439,000 | 1兆350億 | -4.28% | 32.2 | 1.5 |
| 05/16 | 757 | 759 | 745 | 750 | -2.34% | 3,193,000 | 1兆518億 | -2.85% | 32.72 | 1.52 |
| 05/15 | 765 | 771 | 761 | 768 | -1.29% | 2,241,000 | 1兆771億 | -0.52% | 33.51 | 1.56 |
| 05/14 | 768 | 785 | 766 | 778 | -0.26% | 2,394,000 | 1兆911億 | +0.65% | 33.94 | 1.58 |
| 05/13 | 779 | 785 | 771 | 780 | +1.96% | 3,326,500 | 1兆939億 | +0.91% | 34.03 | 1.59 |
| 05/12 | 755 | 770 | 754 | 765 | +0.92% | 2,949,500 | 1兆729億 | -1.29% | 33.38 | 1.55 |
| 05/09 | 779 | 790 | 754 | 758 | -4.41% | 7,091,500 | 1兆630億 | -2.45% | 33.07 | 1.54 |
| 05/08 | 785 | 798 | 781 | 793 | +1.67% | 2,878,000 | 1兆1121億 | +1.93% | 34.6 | 1.61 |
| 05/07 | 789 | 795 | 780 | 780 | -2.01% | 5,096,500 | 1兆939億 | +0.13% | 34.03 | 1.59 |
| 05/02 | 802 | 803 | 787 | 796 | -0.75% | 2,690,000 | 1兆1163億 | +2.18% | 34.73 | 1.62 |
| 05/01 | 797 | 807 | 793 | 802 | +1.39% | 2,979,500 | 1兆1248億 | +2.95% | 34.99 | 1.63 |
| 04/30 | 785 | 798 | 781 | 791 | +0.89% | 4,282,000 | 1兆1093億 | +1.8% | 34.51 | 1.61 |
| 04/28 | 774 | 786 | 773 | 784 | +0.26% | 2,128,500 | 1兆995億 | +0.9% | 34.21 | 1.59 |
| 04/25 | 775 | 784 | 771 | 782 | +1.43% | 2,738,500 | 1兆967億 | +0.77% | 34.12 | 1.59 |
| 04/24 | 782 | 785 | 768 | 771 | -1.03% | 2,362,500 | 1兆813億 | -0.64% | 33.64 | 1.57 |
| 04/23 | 772 | 782 | 771 | 779 | +1.3% | 2,267,000 | 1兆925億 | +0.26% | 33.99 | 1.58 |
| 04/22 | 776 | 783 | 769 | 769 | -0.65% | 2,657,000 | 1兆785億 | -1.16% | 33.55 | 1.56 |
| 04/21 | 776 | 780 | 773 | 774 | +0.13% | 1,236,500 | 1兆855億 | -0.64% | 33.77 | 1.57 |
| 04/18 | 783 | 784 | 770 | 773 | -0.26% | 1,855,000 | 1兆841億 | -0.77% | 33.73 | 1.57 |
| 04/17 | 765 | 777 | 764 | 775 | +0.65% | 2,676,000 | 1兆869億 | -0.77% | 33.81 | 1.58 |
| 04/16 | 764 | 771 | 760 | 770 | +1.72% | 2,720,500 | 1兆799億 | -1.53% | 33.6 | 1.56 |
| 04/15 | 764 | 766 | 751 | 757 | +1.47% | 4,536,500 | 1兆616億 | -3.44% | 33.03 | 1.54 |
| 04/14 | 732 | 752 | 728 | 746 | +1.5% | 3,863,000 | 1兆462億 | -5.21% | 32.55 | 1.52 |
| 04/11 | 741 | 743 | 734 | 735 | -2.39% | 9,951,000 | 1兆308億 | -7.08% | 32.07 | 1.49 |
| 04/10 | 762 | 767 | 751 | 753 | -0.92% | 5,258,000 | 1兆560億 | -5.28% | 32.85 | 1.53 |
| 04/09 | 763 | 768 | 758 | 760 | -1.43% | 3,715,000 | 1兆659億 | -4.76% | 33.16 | 1.54 |
| 04/08 | 773 | 780 | 763 | 771 | -0.13% | 4,556,000 | 1兆813億 | -3.75% | 33.64 | 1.57 |
| 04/07 | 781 | 784 | 772 | 772 | -3.38% | 4,505,500 | 1兆827億 | -3.86% | 33.68 | 1.57 |
| 04/04 | 808 | 809 | 796 | 799 | -2.32% | 4,621,000 | 1兆1205億 | -0.87% | 34.86 | 1.62 |
| 04/03 | 817 | 826 | 814 | 818 | +0.86% | 2,641,500 | 1兆1472億 | +1.24% | 35.69 | 1.66 |
| 04/02 | 799 | 820 | 798 | 811 | +2.14% | 3,459,000 | 1兆1374億 | +0.25% | 35.38 | 1.65 |
| 04/01 | 802 | 803 | 794 | 794 | -1.12% | 3,171,500 | 1兆1135億 | -1.85% | 34.64 | 1.61 |
| 03/31 | 800 | 805 | 790 | 803 | +1.39% | 3,644,000 | 1兆1262億 | -0.74% | 48.36 | 1.69 |
| 03/28 | 785 | 796 | 783 | 792 | +0.13% | 2,611,000 | 1兆1107億 | -2.22% | 47.7 | 1.67 |
| 03/27 | 756 | 793 | 756 | 791 | +3.4% | 4,883,500 | 1兆1093億 | -2.35% | 47.64 | 1.66 |
| 03/26 | 764 | 774 | 759 | 765 | -0.91% | 4,856,000 | 1兆729億 | -5.56% | 46.07 | 1.61 |
| 03/25 | 759 | 778 | 758 | 772 | -0.77% | 2,939,000 | 1兆827億 | -4.81% | 46.5 | 1.62 |
| 03/24 | 770 | 785 | 762 | 778 | +0.91% | 5,715,000 | 1兆911億 | -4.07% | 46.86 | 1.64 |
| 03/20 | 812 | 812 | 769 | 771 | -3.75% | 5,700,500 | 1兆813億 | -4.81% | 46.43 | 1.62 |
| 03/19 | 803 | 813 | 791 | 801 | -0.12% | 2,997,000 | 1兆1234億 | -1.11% | 48.24 | 1.68 |
| 03/18 | 799 | 807 | 793 | 802 | +2.69% | 3,758,500 | 1兆1248億 | -0.99% | 48.3 | 1.69 |
| 03/17 | 774 | 788 | 773 | 781 | -0.13% | 3,242,500 | 1兆953億 | -3.46% | 47.04 | 1.64 |
| 03/14 | 795 | 795 | 776 | 782 | -4.87% | 12,619,500 | 1兆967億 | -3.34% | 47.1 | 1.64 |
| 03/13 | 815 | 827 | 809 | 822 | +2.11% | 3,747,000 | 1兆1528億 | +1.48% | 49.51 | 1.73 |
| 03/12 | 812 | 823 | 804 | 805 | -3.01% | 3,463,000 | 1兆1290億 | -0.25% | 48.48 | 1.69 |
| 03/11 | 829 | 832 | 820 | 830 | +0.36% | 2,557,500 | 1兆1640億 | +3.49% | 49.99 | 1.75 |
| 03/10 | 831 | 840 | 825 | 827 | -1.66% | 3,262,000 | 1兆1598億 | +3.63% | 49.81 | 1.74 |
| 03/07 | 842 | 844 | 830 | 841 | +0.48% | 3,680,500 | 1兆1795億 | +5.92% | 50.65 | 1.77 |
| 03/06 | 829 | 842 | 819 | 837 | +0.6% | 3,693,500 | 1兆1738億 | +5.95% | 50.41 | 1.76 |
| 03/05 | 847 | 849 | 828 | 832 | +0.6% | 4,267,500 | 1兆1668億 | +5.85% | 50.11 | 1.75 |
| 03/04 | 809 | 827 | 807 | 827 | +0.73% | 4,052,000 | 1兆1598億 | +5.75% | 49.81 | 1.74 |
| 03/03 | 837 | 837 | 813 | 821 | -2.38% | 4,706,500 | 1兆1514億 | +5.66% | 49.45 | 1.73 |
| 02/28 | 846 | 857 | 838 | 841 | -1.29% | 5,835,000 | 1兆1795億 | +8.8% | 50.65 | 1.77 |
| 02/27 | 844 | 863 | 840 | 852 | +1.67% | 7,503,000 | 1兆1949億 | +10.65% | 51.31 | 1.79 |
| 02/26 | 820 | 847 | 815 | 838 | +3.2% | 7,127,000 | 1兆1752億 | +9.4% | 50.47 | 1.76 |
| 02/25 | 822 | 823 | 812 | 812 | +0.25% | 2,620,000 | 1兆1388億 | +6.56% | 48.9 | 1.71 |
| 02/24 | 818 | 819 | 798 | 810 | -0.98% | 3,934,000 | 1兆1360億 | +6.72% | 48.78 | 1.7 |
| 02/21 | 798 | 820 | 794 | 818 | +3.41% | 4,063,000 | 1兆1472億 | +8.2% | 49.27 | 1.72 |
| 02/20 | 795 | 800 | 783 | 791 | -1.37% | 4,064,000 | 1兆1093億 | +5.19% | 47.64 | 1.66 |
| 02/19 | 778 | 804 | 773 | 802 | +1.78% | 4,314,000 | 1兆1248億 | +6.93% | 48.3 | 1.69 |
| 02/18 | 773 | 794 | 766 | 788 | +3.82% | 4,060,500 | 1兆1051億 | +5.63% | 47.46 | 1.66 |
| 02/17 | 756 | 764 | 745 | 759 | -0.13% | 2,510,000 | 1兆644億 | +2.02% | 45.71 | 1.6 |
| 02/14 | 774 | 787 | 758 | 760 | -2.31% | 7,754,500 | 1兆659億 | +2.15% | 45.77 | 1.6 |
| 02/13 | 794 | 799 | 774 | 778 | -1.64% | 4,230,000 | 1兆911億 | +4.57% | 46.86 | 1.64 |
| 02/12 | 786 | 796 | 781 | 791 | 0% | 4,186,500 | 1兆1093億 | +6.46% | 47.64 | 1.66 |
| 02/10 | 785 | 792 | 779 | 791 | +1.28% | 3,366,000 | 1兆1093億 | +6.6% | 47.64 | 1.66 |
| 02/07 | 789 | 799 | 776 | 781 | -0.38% | 5,869,500 | 1兆953億 | +5.4% | 47.04 | 1.64 |
| 02/06 | 790 | 796 | 775 | 784 | +3.84% | 12,158,500 | 1兆995億 | +5.8% | 47.22 | 1.65 |
| 02/05 | 756 | 765 | 743 | 755 | +9.58% | 9,552,500 | 1兆588億 | +2.03% | 45.47 | 1.59 |
| 02/04 | 724 | 724 | 688 | 689 | -5.23% | 5,568,500 | 9663億2250万 | -6.89% | 41.5 | 1.45 |
| 02/03 | 724 | 736 | 724 | 727 | -0.95% | 2,909,500 | 1兆196億 | -2.02% | 43.78 | 1.53 |
| 01/31 | 727 | 744 | 721 | 734 | +1.38% | 4,916,000 | 1兆294億 | -1.34% | 44.21 | 1.54 |
| 01/30 | 718 | 726 | 714 | 724 | -3.21% | 4,975,000 | 1兆154億 | -2.69% | 43.6 | 1.52 |
| 01/29 | 730 | 748 | 728 | 748 | +4.03% | 4,214,500 | 1兆490億 | +0.54% | 45.05 | 1.57 |
| 01/28 | 712 | 724 | 711 | 719 | +0.84% | 3,374,000 | 1兆83億 | -3.1% | 43.3 | 1.51 |
| 01/27 | 711 | 720 | 708 | 713 | -2.6% | 4,630,000 | 9999億8250万 | -3.91% | 42.94 | 1.5 |
| 01/24 | 733 | 741 | 723 | 732 | -2.66% | 5,177,000 | 1兆266億 | -1.35% | 44.09 | 1.54 |
| 01/23 | 755 | 765 | 751 | 752 | -0.13% | 3,962,500 | 1兆546億 | +1.48% | 45.29 | 1.58 |
| 01/22 | 746 | 756 | 739 | 753 | +0.67% | 4,326,500 | 1兆560億 | +1.89% | 45.35 | 1.58 |
| 01/21 | 737 | 753 | 734 | 748 | +3.17% | 4,169,500 | 1兆490億 | +1.36% | 45.05 | 1.57 |
| 01/20 | 728 | 732 | 722 | 725 | -1.23% | 2,709,000 | 1兆168億 | -1.63% | 43.66 | 1.53 |
| 01/17 | 719 | 739 | 719 | 734 | +1.38% | 5,103,000 | 1兆294億 | -0.27% | 44.21 | 1.54 |
| 01/16 | 729 | 740 | 722 | 724 | -1.23% | 3,334,000 | 1兆154億 | -1.5% | 43.6 | 1.52 |
| 01/15 | 724 | 735 | 720 | 733 | +3.09% | 4,129,500 | 1兆280億 | -0.27% | 44.15 | 1.54 |
| 01/14 | 720 | 731 | 709 | 711 | -4.56% | 7,362,500 | 9971億7750万 | -3.27% | 42.82 | 1.5 |
| 01/10 | 741 | 746 | 730 | 745 | -1.06% | 8,542,500 | 1兆448億 | +1.22% | 44.87 | 1.57 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
