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無料期間延長中無料で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

2015/01/08

2014/08/11～2015/01/08

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
2015
01/08	863	879	862	870	+1.16%	4,353,500	1兆2201億	-1.25%	37.96	1.77
01/07	865	878	858	860	-1.71%	4,381,000	1兆2061億	-2.49%	37.52	1.75
01/06	884	889	873	875	-3.42%	5,408,000	1兆2271億	-0.91%	38.18	1.78
01/05	890	911	885	906	+0.33%	3,441,000	1兆2706億	+2.37%	39.53	1.84
2014
12/30	918	925	901	903	-0.77%	4,353,500	1兆2664億	+2.03%	39.4	1.84
12/29	926	927	895	910	-0.87%	4,030,500	1兆2762億	+2.94%	39.7	1.85
12/26	905	920	901	918	+1.32%	3,497,500	1兆2874億	+3.96%	40.05	1.87
12/25	896	906	896	906	+0.44%	2,355,000	1兆2706億	+2.72%	39.53	1.84
12/24	892	903	892	902	+1.92%	3,900,000	1兆2650億	+2.38%	39.35	1.83
12/22	888	889	879	885	+0.11%	3,892,000	1兆2412億	+0.68%	38.61	1.8
12/19	880	886	872	884	+2.67%	4,373,500	1兆2398億	+0.57%	38.57	1.8
12/18	852	868	850	861	+3.36%	5,517,500	1兆2075億	-2.05%	37.57	1.75
12/17	822	841	822	833	+0.48%	6,153,000	1兆1682億	-5.34%	36.34	1.69
12/16	832	838	827	829	-1.66%	5,452,500	1兆1626億	-6.01%	36.17	1.68
12/15	843	855	841	843	-2.09%	4,137,500	1兆1823億	-4.53%	36.78	1.71
12/12	864	870	857	861	+0.58%	11,198,000	1兆2075億	-2.6%	37.57	1.75
12/11	858	861	846	856	-1.04%	2,444,500	1兆2005億	-3.28%	37.35	1.74
12/10	862	871	854	865	-1.26%	4,219,500	1兆2131億	-2.26%	37.74	1.76
12/09	873	876	870	876	+0.46%	2,843,500	1兆2285億	-1.02%	38.22	1.78
12/08	883	886	868	872	-1.25%	4,127,000	1兆2229億	-1.47%	38.05	1.77
12/05	885	886	874	883	-1.34%	4,658,500	1兆2384億	+0.11%	38.53	1.79
12/04	908	909	893	895	-0.11%	2,621,500	1兆2552億	+1.82%	39.05	1.82
12/03	919	920	894	896	-1.86%	5,283,500	1兆2566億	+2.4%	39.09	1.82
12/02	905	915	904	913	-0.22%	3,085,000	1兆2804億	+4.94%	39.83	1.86
12/01	902	919	902	915	+0.99%	2,175,000	1兆2832億	+5.78%	39.92	1.86
11/28	900	907	899	906	+1.46%	2,564,500	1兆2706億	+5.47%	39.53	1.84
11/27	897	900	891	893	-1.43%	3,443,500	1兆2524億	+4.57%	38.96	1.81
11/26	903	909	899	906	+0.33%	4,161,000	1兆2706億	+6.84%	39.53	1.84
11/25	900	908	899	903	+0.78%	3,527,500	1兆2664億	+7.24%	39.4	1.84
11/21	890	898	876	896	+0.9%	4,826,000	1兆2566億	+7.31%	39.09	1.82
11/20	887	890	884	888	+1.37%	2,826,500	1兆2454億	+7.12%	38.74	1.8
11/19	885	891	875	876	-1.24%	3,826,500	1兆2285億	+6.31%	38.22	1.78
11/18	873	888	872	887	+3.02%	3,770,500	1兆2440億	+8.3%	38.7	1.8
11/17	885	886	855	861	-2.82%	5,709,500	1兆2075億	+5.77%	37.57	1.75
11/14	887	888	877	886	+0.68%	9,012,000	1兆2426億	+9.25%	38.66	1.8
11/13	882	884	870	880	-0.68%	4,976,500	1兆2342億	+9.05%	38.39	1.79
11/12	880	899	876	886	+1.96%	8,062,000	1兆2426億	+10.2%	38.66	1.8
11/11	865	872	861	869	+0.58%	5,995,000	1兆2187億	+8.63%	37.91	1.77
11/10	869	872	859	864	-0.8%	3,951,500	1兆2117億	+8.41%	37.7	1.76
11/07	876	879	867	871	-0.11%	5,071,500	1兆2215億	+9.56%	38	1.77
11/06	880	891	868	872	-0.23%	6,515,000	1兆2229億	+10.1%	38.05	1.77
11/05	866	878	865	874	+0.58%	7,135,000	1兆2257億	+10.77%	38.13	1.78
11/04	884	885	869	869	+1.88%	9,060,000	1兆2187億	+10.7%	37.91	1.77
10/31	812	875	811	853	+5.44%	13,578,500	1兆1963億	+9.08%	37.22	1.73
10/30	809	816	807	809	+0.62%	8,581,500	1兆1346億	+3.85%	35.3	1.64
10/29	791	808	791	804	+1.52%	4,985,000	1兆1276億	+3.34%	35.08	1.63
10/28	780	793	780	792	+0.64%	2,801,500	1兆1107億	+1.8%	34.56	1.61
10/27	783	790	780	787	+1.55%	3,959,500	1兆1037億	+1.29%	34.34	1.6
10/24	774	777	769	775	+0.78%	3,711,000	1兆869億	-0.26%	33.81	1.58
10/23	765	771	763	769	-0.52%	3,423,500	1兆785億	-0.9%	33.55	1.56
10/22	764	776	760	773	+2.25%	4,547,500	1兆841億	-0.39%	33.73	1.57
10/21	759	764	748	756	+0.67%	8,118,000	1兆602億	-2.45%	32.98	1.54
10/20	746	753	740	751	+2.6%	6,361,500	1兆532億	-3.22%	32.77	1.53
10/17	742	743	729	732	-1.21%	6,697,000	1兆266億	-5.67%	31.94	1.49
10/16	738	747	737	741	-2.24%	5,238,500	1兆392億	-4.51%	32.33	1.51
10/15	759	762	752	758	+0.13%	4,224,500	1兆630億	-2.45%	33.07	1.54
10/14	756	771	752	757	-1.69%	6,552,500	1兆616億	-2.45%	33.03	1.54
10/10	767	773	759	770	-1.66%	8,078,000	1兆799億	-0.77%	33.6	1.56
10/09	792	793	778	783	-0.63%	4,640,000	1兆981億	+1.03%	34.16	1.59
10/08	779	792	778	788	-0.13%	4,152,000	1兆1051億	+1.94%	34.38	1.6
10/07	793	796	785	789	-1%	4,384,000	1兆1065億	+2.2%	34.42	1.6
10/06	800	805	797	797	0%	3,210,500	1兆1177億	+3.51%	34.77	1.62
10/03	788	798	785	797	0%	5,496,500	1兆1177億	+3.78%	34.77	1.62
10/02	802	810	796	797	-1.24%	6,196,000	1兆1177億	+4.18%	34.77	1.62
10/01	796	814	796	807	+2.15%	8,660,500	1兆1318億	+5.77%	35.21	1.64
09/30	780	790	774	790	+0.25%	4,840,500	1兆1079億	+3.81%	34.47	1.61
09/29	783	790	778	788	+0.77%	2,909,000	1兆1051億	+3.82%	34.38	1.6
09/26	768	783	767	782	-0.64%	2,960,000	1兆967億	+3.17%	34.12	1.59
09/25	787	791	784	787	+0.25%	3,191,000	1兆1037億	+4.1%	34.34	1.6
09/24	783	789	777	785	-0.38%	2,448,500	1兆1009億	+3.97%	34.25	1.6
09/22	783	794	783	788	-0.25%	3,355,500	1兆1051億	+4.65%	34.38	1.6
09/19	780	792	777	790	+2.46%	6,352,500	1兆1079億	+5.19%	34.47	1.61
09/18	770	777	767	771	+0.92%	4,390,500	1兆813億	+2.8%	33.64	1.57
09/17	766	769	763	764	+0.39%	2,541,000	1兆715億	+2.14%	33.33	1.55
09/16	752	763	752	761	+0.4%	3,029,500	1兆673億	+1.87%	33.2	1.55
09/12	753	758	751	758	+0.13%	11,539,000	1兆630億	+1.47%	33.07	1.54
09/11	753	757	748	757	+0.53%	4,173,500	1兆616億	+1.47%	33.03	1.54
09/10	744	755	742	753	+0.8%	3,478,500	1兆560億	+0.94%	32.85	1.53
09/09	752	753	747	747	-0.53%	2,702,000	1兆476億	+0.13%	32.59	1.52
09/08	748	752	744	751	+0.13%	1,841,000	1兆532億	+0.67%	32.77	1.53
09/05	755	755	750	750	+0.81%	3,259,000	1兆518億	+0.54%	32.72	1.52
09/04	742	749	740	744	-0.13%	2,487,000	1兆434億	-0.4%	32.46	1.51
09/03	754	756	744	745	-0.8%	2,911,500	1兆448億	-0.53%	32.5	1.51
09/02	748	758	744	751	+0.81%	2,696,500	1兆532億	0%	32.77	1.53
09/01	749	750	744	745	-0.13%	1,855,000	1兆448億	-0.93%	32.5	1.51
08/29	738	748	735	746	+1.36%	3,472,500	1兆462億	-0.93%	32.55	1.52
08/28	740	741	735	736	-0.81%	2,117,500	1兆322億	-2.39%	32.11	1.5
08/27	749	750	740	742	-0.13%	2,288,500	1兆406億	-1.72%	32.37	1.51
08/26	747	750	742	743	-0.93%	1,619,500	1兆420億	-1.72%	32.42	1.51
08/25	749	752	746	750	+0.27%	2,105,500	1兆518億	-0.92%	32.72	1.52
08/22	753	754	748	748	-0.66%	2,437,000	1兆490億	-1.19%	32.64	1.52
08/21	754	755	748	753	+0.94%	2,523,000	1兆560億	-0.66%	32.85	1.53
08/20	754	754	743	746	-0.13%	2,628,000	1兆462億	-1.71%	32.55	1.52
08/19	748	752	741	747	+1.36%	3,364,500	1兆476億	-1.71%	32.59	1.52
08/18	744	744	736	737	-1.34%	3,410,500	1兆336億	-3.03%	32.16	1.5
08/15	748	752	746	747	0%	1,747,000	1兆476億	-1.84%	32.59	1.52
08/14	748	753	745	747	+0.95%	2,161,500	1兆476億	-1.97%	32.59	1.52
08/13	735	742	733	740	-0.13%	2,349,500	1兆378億	-3.01%	32.29	1.5
08/12	745	749	739	741	-1.07%	2,586,500	1兆392億	-3.01%	32.33	1.51
08/11	745	749	736	749	+2.46%	3,026,000	1兆504億	-2.22%	32.68	1.52

NTTデータグループ（9613）の株価チャート

2014/08/11～2015/01/08

株価推移

開示資料

決算

株式

チャート