NTTデータグループ（9613）の株価チャート
2014/03/17～2014/08/08
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 | ||||||||||
| 08/08 | 743 | 746 | 729 | 731 | -3.18% | 6,339,000 | 1兆252億 | -4.69% | 31.89 | 1.49 |
| 08/07 | 750 | 757 | 746 | 755 | +0.53% | 2,079,000 | 1兆588億 | -1.82% | 32.94 | 1.53 |
| 08/06 | 759 | 760 | 749 | 751 | -0.79% | 3,014,000 | 1兆532億 | -2.59% | 32.77 | 1.53 |
| 08/05 | 763 | 765 | 756 | 757 | -0.13% | 3,126,000 | 1兆616億 | -1.94% | 33.03 | 1.54 |
| 08/04 | 767 | 769 | 757 | 758 | -1.56% | 3,638,500 | 1兆630億 | -1.94% | 33.07 | 1.54 |
| 08/01 | 766 | 781 | 765 | 770 | -2.53% | 5,178,000 | 1兆799億 | -0.39% | 33.6 | 1.56 |
| 07/31 | 789 | 803 | 789 | 790 | +0.25% | 4,981,500 | 1兆1079億 | +2.07% | 34.47 | 1.61 |
| 07/30 | 790 | 795 | 785 | 788 | 0% | 3,238,000 | 1兆1051億 | +1.81% | 34.38 | 1.6 |
| 07/29 | 774 | 792 | 770 | 788 | +2.6% | 4,841,500 | 1兆1051億 | +1.68% | 34.38 | 1.6 |
| 07/28 | 768 | 775 | 765 | 768 | -0.26% | 2,539,500 | 1兆771億 | -1.03% | 33.51 | 1.56 |
| 07/25 | 767 | 771 | 761 | 770 | +1.72% | 2,547,500 | 1兆799億 | -0.9% | 33.6 | 1.56 |
| 07/24 | 761 | 766 | 756 | 757 | -0.26% | 2,472,500 | 1兆616億 | -2.7% | 33.03 | 1.54 |
| 07/23 | 770 | 776 | 758 | 759 | -1.17% | 2,189,000 | 1兆644億 | -2.57% | 33.12 | 1.54 |
| 07/22 | 766 | 771 | 763 | 768 | +1.45% | 2,345,500 | 1兆771億 | -1.54% | 33.51 | 1.56 |
| 07/18 | 754 | 764 | 752 | 757 | -2.2% | 3,083,000 | 1兆616億 | -3.07% | 33.03 | 1.54 |
| 07/17 | 771 | 777 | 765 | 774 | +0.39% | 3,525,500 | 1兆855億 | -0.9% | 33.77 | 1.57 |
| 07/16 | 776 | 779 | 770 | 771 | -0.26% | 2,750,000 | 1兆813億 | -1.28% | 33.64 | 1.57 |
| 07/15 | 770 | 777 | 768 | 773 | +0.91% | 2,782,000 | 1兆841億 | -1.02% | 33.73 | 1.57 |
| 07/14 | 759 | 768 | 758 | 766 | +1.73% | 2,771,000 | 1兆743億 | -1.79% | 33.42 | 1.56 |
| 07/11 | 756 | 760 | 750 | 753 | -1.05% | 5,093,000 | 1兆560億 | -3.46% | 32.85 | 1.53 |
| 07/10 | 768 | 769 | 761 | 761 | -1.42% | 2,873,500 | 1兆673億 | -2.56% | 33.2 | 1.55 |
| 07/09 | 762 | 772 | 762 | 772 | +0.13% | 2,949,000 | 1兆827億 | -1.15% | 33.68 | 1.57 |
| 07/08 | 778 | 779 | 770 | 771 | -1.78% | 2,872,500 | 1兆813億 | -1.28% | 33.64 | 1.57 |
| 07/07 | 787 | 793 | 783 | 785 | 0% | 2,934,000 | 1兆1009億 | +0.51% | 34.25 | 1.6 |
| 07/04 | 787 | 789 | 783 | 785 | 0% | 2,165,000 | 1兆1009億 | +0.64% | 34.25 | 1.6 |
| 07/03 | 794 | 795 | 782 | 785 | -0.13% | 2,308,500 | 1兆1009億 | +0.9% | 34.25 | 1.6 |
| 07/02 | 782 | 788 | 780 | 786 | +0.77% | 2,512,500 | 1兆1023億 | +1.29% | 34.29 | 1.6 |
| 07/01 | 775 | 785 | 774 | 780 | +0.26% | 2,847,500 | 1兆939億 | +0.65% | 34.03 | 1.59 |
| 06/30 | 781 | 783 | 773 | 778 | -0.26% | 2,574,500 | 1兆911億 | +0.52% | 33.94 | 1.58 |
| 06/27 | 800 | 800 | 777 | 780 | -2.13% | 3,503,000 | 1兆939億 | +0.91% | 34.03 | 1.59 |
| 06/26 | 797 | 799 | 790 | 797 | +0.89% | 2,349,000 | 1兆1177億 | +3.24% | 34.77 | 1.62 |
| 06/25 | 798 | 799 | 788 | 790 | -0.88% | 2,261,500 | 1兆1079億 | +2.6% | 34.47 | 1.61 |
| 06/24 | 810 | 811 | 795 | 797 | -1.36% | 4,480,500 | 1兆1177億 | +3.78% | 34.77 | 1.62 |
| 06/23 | 800 | 809 | 793 | 808 | +2.15% | 5,647,500 | 1兆1332億 | +5.62% | 35.25 | 1.64 |
| 06/20 | 802 | 808 | 791 | 791 | -1.98% | 9,165,000 | 1兆1093億 | +3.81% | 34.51 | 1.61 |
| 06/19 | 793 | 812 | 791 | 807 | +2.54% | 5,233,500 | 1兆1318億 | +6.18% | 35.21 | 1.64 |
| 06/18 | 791 | 797 | 783 | 787 | +0.13% | 3,746,000 | 1兆1037億 | +3.69% | 34.34 | 1.6 |
| 06/17 | 781 | 793 | 781 | 786 | +1.29% | 4,650,500 | 1兆1023億 | +3.69% | 34.29 | 1.6 |
| 06/16 | 768 | 778 | 767 | 776 | -0.26% | 3,375,500 | 1兆883億 | +2.37% | 33.86 | 1.58 |
| 06/13 | 749 | 782 | 749 | 778 | +2.23% | 8,474,000 | 1兆911億 | +2.64% | 33.94 | 1.58 |
| 06/12 | 769 | 774 | 757 | 761 | -0.91% | 3,793,500 | 1兆673億 | +0.53% | 33.2 | 1.55 |
| 06/11 | 759 | 770 | 758 | 768 | +1.59% | 2,683,000 | 1兆771億 | +1.32% | 33.51 | 1.56 |
| 06/10 | 767 | 771 | 754 | 756 | -2.2% | 3,577,500 | 1兆602億 | -0.4% | 32.98 | 1.54 |
| 06/09 | 772 | 776 | 765 | 773 | +1.05% | 2,252,000 | 1兆841億 | +1.71% | 33.73 | 1.57 |
| 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 |
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。
