NTTデータグループ（9613）の株価チャート
2015/01/05～2015/06/01
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 | ||||||||||
| 06/01 | 1,106 | 1,112 | 1,100 | 1,104 | -0.18% | 3,107,000 | 1兆5483億 | +2.13% | 24.43 | 2.11 |
| 05/29 | 1,100 | 1,110 | 1,098 | 1,106 | +0.55% | 4,028,000 | 1兆5511億 | +2.31% | 24.48 | 2.11 |
| 05/28 | 1,102 | 1,106 | 1,094 | 1,100 | 0% | 3,726,000 | 1兆5427億 | +1.76% | 24.34 | 2.1 |
| 05/27 | 1,098 | 1,102 | 1,092 | 1,100 | +0.18% | 3,166,000 | 1兆5427億 | +1.85% | 24.34 | 2.1 |
| 05/26 | 1,098 | 1,100 | 1,086 | 1,098 | +0.18% | 4,014,500 | 1兆5399億 | +1.67% | 24.3 | 2.1 |
| 05/25 | 1,088 | 1,096 | 1,084 | 1,096 | +1.11% | 2,861,500 | 1兆5371億 | +1.48% | 24.26 | 2.09 |
| 05/22 | 1,086 | 1,088 | 1,076 | 1,084 | +0.74% | 3,012,500 | 1兆5203億 | +0.37% | 23.99 | 2.07 |
| 05/21 | 1,078 | 1,088 | 1,072 | 1,076 | 0% | 3,378,000 | 1兆5090億 | -0.37% | 23.81 | 2.06 |
| 05/20 | 1,072 | 1,090 | 1,070 | 1,076 | +1.13% | 4,813,500 | 1兆5090億 | -0.46% | 23.81 | 2.06 |
| 05/19 | 1,066 | 1,070 | 1,056 | 1,064 | 0% | 3,709,000 | 1兆4922億 | -1.66% | 23.55 | 2.03 |
| 05/18 | 1,064 | 1,070 | 1,060 | 1,064 | +0.76% | 4,447,500 | 1兆4922億 | -1.75% | 23.55 | 2.03 |
| 05/15 | 1,028 | 1,058 | 1,028 | 1,056 | +2.72% | 6,435,000 | 1兆4810億 | -2.49% | 23.37 | 2.02 |
| 05/14 | 1,044 | 1,046 | 1,024 | 1,028 | -2.28% | 5,785,000 | 1兆4417億 | -5.08% | 22.75 | 1.96 |
| 05/13 | 1,048 | 1,058 | 1,040 | 1,052 | +1.15% | 5,949,000 | 1兆4754億 | -2.86% | 23.28 | 2.01 |
| 05/12 | 1,056 | 1,056 | 1,038 | 1,040 | -1.33% | 5,916,500 | 1兆4586億 | -3.88% | 23.02 | 1.99 |
| 05/11 | 1,066 | 1,070 | 1,040 | 1,054 | -1.13% | 6,385,500 | 1兆4782億 | -2.5% | 23.33 | 2.01 |
| 05/08 | 1,054 | 1,074 | 1,048 | 1,066 | +0.76% | 4,042,000 | 1兆4950億 | -1.39% | 23.59 | 2.04 |
| 05/07 | 1,060 | 1,078 | 1,058 | 1,058 | -1.31% | 4,685,000 | 1兆4838億 | -2.04% | 23.41 | 2.02 |
| 05/01 | 1,070 | 1,076 | 1,058 | 1,072 | -0.37% | 3,719,500 | 1兆5034億 | -0.65% | 23.72 | 2.05 |
| 04/30 | 1,100 | 1,102 | 1,070 | 1,076 | -2.89% | 5,429,000 | 1兆5090億 | -0.19% | 23.81 | 2.06 |
| 04/28 | 1,120 | 1,120 | 1,104 | 1,108 | -0.18% | 3,683,500 | 1兆5539億 | +2.88% | 24.52 | 2.12 |
| 04/27 | 1,120 | 1,120 | 1,108 | 1,110 | +0.18% | 2,923,500 | 1兆5567億 | +3.35% | 24.57 | 2.12 |
| 04/24 | 1,102 | 1,122 | 1,100 | 1,108 | 0% | 6,190,500 | 1兆5539億 | +3.36% | 24.52 | 2.12 |
| 04/23 | 1,116 | 1,124 | 1,100 | 1,108 | -1.42% | 6,142,000 | 1兆5539億 | +3.45% | 24.52 | 2.12 |
| 04/22 | 1,110 | 1,126 | 1,104 | 1,124 | +2% | 3,735,500 | 1兆5764億 | +5.24% | 24.88 | 2.15 |
| 04/21 | 1,110 | 1,112 | 1,100 | 1,102 | +0.18% | 3,000,500 | 1兆5455億 | +3.38% | 24.39 | 2.1 |
| 04/20 | 1,090 | 1,100 | 1,082 | 1,100 | +0.92% | 3,823,500 | 1兆5427億 | +3.48% | 24.34 | 2.1 |
| 04/17 | 1,092 | 1,104 | 1,084 | 1,090 | 0% | 4,015,000 | 1兆5287億 | +2.73% | 24.12 | 2.08 |
| 04/16 | 1,092 | 1,100 | 1,074 | 1,090 | +0.18% | 5,048,500 | 1兆5287億 | +3.02% | 24.12 | 2.08 |
| 04/15 | 1,086 | 1,090 | 1,076 | 1,088 | -0.55% | 2,956,500 | 1兆5259億 | +3.13% | 24.08 | 2.08 |
| 04/14 | 1,086 | 1,100 | 1,086 | 1,094 | +0.18% | 2,382,500 | 1兆5343億 | +4.09% | 24.21 | 2.09 |
| 04/13 | 1,110 | 1,112 | 1,090 | 1,092 | -0.36% | 2,780,000 | 1兆5315億 | +4.4% | 24.17 | 2.09 |
| 04/10 | 1,106 | 1,108 | 1,090 | 1,096 | -0.72% | 6,119,000 | 1兆5371億 | +5.28% | 24.26 | 2.09 |
| 04/09 | 1,102 | 1,108 | 1,096 | 1,104 | +0.73% | 3,238,000 | 1兆5483億 | +6.46% | 24.43 | 2.11 |
| 04/08 | 1,072 | 1,106 | 1,072 | 1,096 | +2.62% | 5,728,000 | 1兆5371億 | +6.2% | 24.26 | 2.09 |
| 04/07 | 1,060 | 1,068 | 1,050 | 1,068 | +2.3% | 4,425,500 | 1兆4978億 | +3.89% | 23.64 | 2.04 |
| 04/06 | 1,026 | 1,052 | 1,026 | 1,044 | +0.97% | 2,722,000 | 1兆4642億 | +1.85% | 23.1 | 1.99 |
| 04/03 | 1,022 | 1,036 | 1,022 | 1,034 | +1.17% | 2,223,000 | 1兆4501億 | +1.17% | 22.88 | 1.97 |
| 04/02 | 1,020 | 1,032 | 1,016 | 1,022 | +0.2% | 5,067,500 | 1兆4333億 | +0.2% | 22.62 | 1.95 |
| 04/01 | 1,044 | 1,050 | 1,016 | 1,020 | -2.49% | 6,266,000 | 1兆4305億 | +0.1% | 22.57 | 1.95 |
| 03/31 | 1,058 | 1,058 | 1,038 | 1,046 | +0.38% | 6,650,000 | 1兆4670億 | +2.85% | 45.64 | 2.13 |
| 03/30 | 1,032 | 1,050 | 1,028 | 1,042 | +0.97% | 2,943,000 | 1兆4614億 | +2.86% | 45.46 | 2.12 |
| 03/27 | 1,040 | 1,052 | 1,020 | 1,032 | -1.53% | 4,807,500 | 1兆4473億 | +2.28% | 45.03 | 2.1 |
| 03/26 | 1,048 | 1,052 | 1,034 | 1,048 | 0% | 4,769,000 | 1兆4698億 | +4.28% | 45.72 | 2.13 |
| 03/25 | 1,054 | 1,056 | 1,020 | 1,048 | -0.76% | 3,944,000 | 1兆4698億 | +4.7% | 45.72 | 2.13 |
| 03/24 | 1,062 | 1,064 | 1,050 | 1,056 | -0.38% | 2,874,500 | 1兆4810億 | +5.92% | 46.07 | 2.15 |
| 03/23 | 1,068 | 1,068 | 1,054 | 1,060 | -0.56% | 2,520,000 | 1兆4866億 | +6.85% | 46.25 | 2.15 |
| 03/20 | 1,060 | 1,068 | 1,054 | 1,066 | +1.52% | 3,562,000 | 1兆4950億 | +8% | 46.51 | 2.17 |
| 03/19 | 1,052 | 1,054 | 1,038 | 1,050 | -0.19% | 4,148,500 | 1兆4726億 | +6.92% | 45.81 | 2.13 |
| 03/18 | 1,054 | 1,056 | 1,042 | 1,052 | +0.38% | 3,007,000 | 1兆4754億 | +7.68% | 45.9 | 2.14 |
| 03/17 | 1,050 | 1,054 | 1,038 | 1,048 | +1.75% | 4,762,000 | 1兆4698億 | +7.82% | 45.72 | 2.13 |
| 03/16 | 1,022 | 1,046 | 1,020 | 1,030 | +0.78% | 4,810,000 | 1兆4445億 | +6.51% | 44.94 | 2.09 |
| 03/13 | 1,030 | 1,030 | 1,014 | 1,022 | +0.59% | 10,892,000 | 1兆4333億 | +6.02% | 44.59 | 2.08 |
| 03/12 | 989 | 1,016 | 986 | 1,016 | +3.25% | 4,057,000 | 1兆4249億 | +5.83% | 44.33 | 2.06 |
| 03/11 | 971 | 996 | 966 | 984 | +1.34% | 3,580,500 | 1兆3800億 | +2.82% | 42.93 | 2 |
| 03/10 | 976 | 990 | 965 | 971 | -0.61% | 4,087,000 | 1兆3618億 | +1.89% | 42.37 | 1.97 |
| 03/09 | 981 | 986 | 970 | 977 | -1.21% | 3,166,500 | 1兆3702億 | +2.84% | 42.63 | 1.99 |
| 03/06 | 987 | 991 | 984 | 989 | +0.71% | 2,156,000 | 1兆3870億 | +4.44% | 43.15 | 2.01 |
| 03/05 | 977 | 984 | 976 | 982 | -0.2% | 1,902,500 | 1兆3772億 | +4.14% | 42.85 | 2 |
| 03/04 | 983 | 986 | 976 | 984 | -0.61% | 2,053,000 | 1兆3800億 | +4.79% | 42.93 | 2 |
| 03/03 | 996 | 999 | 986 | 990 | 0% | 2,305,500 | 1兆3884億 | +5.77% | 43.19 | 2.01 |
| 03/02 | 988 | 997 | 981 | 990 | +0.3% | 3,318,000 | 1兆3884億 | +6.34% | 43.19 | 2.01 |
| 02/27 | 986 | 993 | 980 | 987 | +0.3% | 3,739,000 | 1兆3842億 | +6.47% | 43.06 | 2.01 |
| 02/26 | 976 | 985 | 973 | 984 | +1.03% | 3,197,000 | 1兆3800億 | +6.72% | 42.93 | 2 |
| 02/25 | 985 | 988 | 972 | 974 | +1.99% | 4,670,500 | 1兆3660億 | +6.1% | 42.5 | 1.98 |
| 02/24 | 933 | 955 | 932 | 955 | +2.25% | 3,165,500 | 1兆3393億 | +4.49% | 41.67 | 1.94 |
| 02/23 | 942 | 943 | 931 | 934 | +0.21% | 1,990,500 | 1兆3099億 | +2.52% | 40.75 | 1.9 |
| 02/20 | 945 | 947 | 928 | 932 | -0.43% | 2,928,500 | 1兆3071億 | +2.64% | 40.66 | 1.89 |
| 02/19 | 942 | 955 | 934 | 936 | -0.95% | 3,364,500 | 1兆3127億 | +3.43% | 40.84 | 1.9 |
| 02/18 | 936 | 945 | 930 | 945 | +1.07% | 3,647,000 | 1兆3253億 | +4.77% | 41.23 | 1.92 |
| 02/17 | 936 | 947 | 933 | 935 | -0.11% | 2,436,000 | 1兆3113億 | +4% | 40.79 | 1.9 |
| 02/16 | 938 | 947 | 934 | 936 | 0% | 2,734,500 | 1兆3127億 | +4.46% | 40.84 | 1.9 |
| 02/13 | 933 | 941 | 928 | 936 | -0.64% | 3,892,000 | 1兆3127億 | +4.7% | 40.84 | 1.9 |
| 02/12 | 945 | 950 | 938 | 942 | +2.17% | 3,762,500 | 1兆3211億 | +5.72% | 41.1 | 1.91 |
| 02/10 | 924 | 934 | 916 | 922 | -1.28% | 4,175,000 | 1兆2931億 | +3.83% | 40.23 | 1.87 |
| 02/09 | 945 | 949 | 932 | 934 | -0.11% | 2,836,000 | 1兆3099億 | +5.3% | 40.75 | 1.9 |
| 02/06 | 936 | 938 | 926 | 935 | +1.08% | 2,863,500 | 1兆3113億 | +5.53% | 40.79 | 1.9 |
| 02/05 | 938 | 938 | 915 | 925 | -2.32% | 4,604,000 | 1兆2973億 | +4.52% | 40.36 | 1.88 |
| 02/04 | 927 | 949 | 917 | 947 | +5.81% | 6,223,500 | 1兆3281億 | +7.01% | 41.32 | 1.92 |
| 02/03 | 884 | 900 | 882 | 895 | +1.7% | 3,778,500 | 1兆2552億 | +1.36% | 39.05 | 1.82 |
| 02/02 | 875 | 897 | 870 | 880 | -2.55% | 4,358,000 | 1兆2342億 | -0.34% | 38.39 | 1.79 |
| 01/30 | 897 | 909 | 896 | 903 | +1.92% | 3,356,000 | 1兆2664億 | +2.15% | 39.4 | 1.84 |
| 01/29 | 884 | 904 | 884 | 886 | -1.23% | 2,211,500 | 1兆2426億 | +0.34% | 38.66 | 1.8 |
| 01/28 | 882 | 902 | 881 | 897 | +0.79% | 2,865,500 | 1兆2580億 | +1.7% | 39.14 | 1.82 |
| 01/27 | 885 | 892 | 883 | 890 | +1.37% | 1,936,500 | 1兆2482億 | +1.25% | 38.83 | 1.81 |
| 01/26 | 869 | 879 | 867 | 878 | -0.23% | 1,347,500 | 1兆2313億 | +0.11% | 38.31 | 1.78 |
| 01/23 | 878 | 884 | 867 | 880 | +1.5% | 3,244,000 | 1兆2342億 | +0.57% | 38.39 | 1.79 |
| 01/22 | 874 | 877 | 859 | 867 | -0.8% | 3,253,500 | 1兆2159億 | -0.91% | 37.83 | 1.76 |
| 01/21 | 885 | 887 | 869 | 874 | -2.67% | 4,444,500 | 1兆2257億 | 0% | 38.13 | 1.78 |
| 01/20 | 872 | 899 | 869 | 898 | +3.7% | 3,631,500 | 1兆2594億 | +2.75% | 39.18 | 1.82 |
| 01/19 | 866 | 869 | 859 | 866 | +0.81% | 2,441,500 | 1兆2145億 | -0.8% | 37.78 | 1.76 |
| 01/16 | 850 | 866 | 836 | 859 | -1.04% | 5,542,500 | 1兆2047億 | -1.6% | 37.48 | 1.75 |
| 01/15 | 854 | 872 | 854 | 868 | +1.88% | 3,417,000 | 1兆2173億 | -0.69% | 37.87 | 1.76 |
| 01/14 | 856 | 866 | 844 | 852 | -1.96% | 5,804,000 | 1兆1949億 | -2.63% | 37.17 | 1.73 |
| 01/13 | 853 | 869 | 850 | 869 | +0.35% | 3,477,500 | 1兆2187億 | -0.91% | 37.91 | 1.77 |
| 01/09 | 871 | 876 | 861 | 866 | -0.46% | 4,912,500 | 1兆2145億 | -1.48% | 37.78 | 1.76 |
| 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 |
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。
