NTTデータグループ（9613）の株価チャート
2015/03/13～2015/08/06
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 | |||||||||
| 2015 | ||||||||||
| 08/06 | 1,192 | 1,194 | 1,182 | 1,190 | +0.68% | 3,504,000 | 1兆6689億 | +6.54% | 26.34 | 2.27 |
| 08/05 | 1,176 | 1,190 | 1,168 | 1,182 | +0.34% | 3,223,000 | 1兆6577億 | +6.29% | 26.16 | 2.26 |
| 08/04 | 1,174 | 1,188 | 1,174 | 1,178 | -0.51% | 3,466,000 | 1兆6521億 | +6.41% | 26.07 | 2.25 |
| 08/03 | 1,178 | 1,190 | 1,168 | 1,184 | -0.17% | 3,743,000 | 1兆6605億 | +7.44% | 26.2 | 2.26 |
| 07/31 | 1,220 | 1,222 | 1,178 | 1,186 | -1% | 5,982,500 | 1兆6633億 | +7.92% | 26.25 | 2.27 |
| 07/30 | 1,190 | 1,204 | 1,174 | 1,198 | +1.53% | 7,096,500 | 1兆6801億 | +9.41% | 26.51 | 2.29 |
| 07/29 | 1,156 | 1,192 | 1,152 | 1,180 | +3.51% | 6,457,000 | 1兆6549億 | +8.26% | 26.11 | 2.25 |
| 07/28 | 1,132 | 1,146 | 1,120 | 1,140 | +0.71% | 4,058,500 | 1兆5988億 | +4.88% | 25.23 | 2.18 |
| 07/27 | 1,130 | 1,140 | 1,122 | 1,132 | 0% | 2,505,000 | 1兆5876億 | +4.52% | 25.05 | 2.16 |
| 07/24 | 1,130 | 1,142 | 1,126 | 1,132 | 0% | 2,102,000 | 1兆5876億 | +4.81% | 25.05 | 2.16 |
| 07/23 | 1,134 | 1,140 | 1,130 | 1,132 | +0.35% | 3,109,000 | 1兆5876億 | +5.11% | 25.05 | 2.16 |
| 07/22 | 1,128 | 1,138 | 1,124 | 1,128 | -1.05% | 3,427,500 | 1兆5820億 | +5.03% | 24.96 | 2.15 |
| 07/21 | 1,122 | 1,140 | 1,120 | 1,140 | +2.33% | 4,176,500 | 1兆5988億 | +6.34% | 25.23 | 2.18 |
| 07/17 | 1,112 | 1,122 | 1,104 | 1,114 | +0.36% | 3,828,500 | 1兆5623億 | +4.11% | 24.65 | 2.13 |
| 07/16 | 1,096 | 1,112 | 1,088 | 1,110 | +2.02% | 4,559,000 | 1兆5567億 | +3.84% | 24.57 | 2.12 |
| 07/15 | 1,086 | 1,092 | 1,080 | 1,088 | +0.74% | 2,209,000 | 1兆5259億 | +1.87% | 24.08 | 2.08 |
| 07/14 | 1,088 | 1,090 | 1,072 | 1,080 | -0.37% | 3,382,500 | 1兆5147億 | +1.22% | 23.9 | 2.06 |
| 07/13 | 1,050 | 1,090 | 1,050 | 1,084 | +3.83% | 4,539,500 | 1兆5203億 | +1.59% | 23.99 | 2.07 |
| 07/10 | 1,030 | 1,058 | 1,024 | 1,044 | +1.16% | 5,895,000 | 1兆4642億 | -2.16% | 23.1 | 1.99 |
| 07/09 | 1,016 | 1,034 | 989 | 1,032 | +0.19% | 6,513,000 | 1兆4473億 | -3.55% | 22.84 | 1.97 |
| 07/08 | 1,048 | 1,050 | 1,030 | 1,030 | -2.83% | 4,055,500 | 1兆4445億 | -3.92% | 22.79 | 1.97 |
| 07/07 | 1,050 | 1,062 | 1,048 | 1,060 | +1.92% | 2,485,500 | 1兆4866億 | -1.4% | 23.46 | 2.02 |
| 07/06 | 1,048 | 1,058 | 1,034 | 1,040 | -2.62% | 5,137,000 | 1兆4586億 | -3.44% | 23.02 | 1.99 |
| 07/03 | 1,062 | 1,074 | 1,056 | 1,068 | +0.38% | 2,744,000 | 1兆4978億 | -1.02% | 23.64 | 2.04 |
| 07/02 | 1,070 | 1,074 | 1,058 | 1,064 | 0% | 2,521,500 | 1兆4922億 | -1.57% | 23.55 | 2.03 |
| 07/01 | 1,074 | 1,074 | 1,056 | 1,064 | -0.56% | 2,467,500 | 1兆4922億 | -1.66% | 23.55 | 2.03 |
| 06/30 | 1,068 | 1,070 | 1,056 | 1,070 | +0.94% | 3,544,500 | 1兆5006億 | -1.29% | 23.68 | 2.04 |
| 06/29 | 1,082 | 1,082 | 1,058 | 1,060 | -3.64% | 5,011,500 | 1兆4866億 | -2.3% | 23.46 | 2.02 |
| 06/26 | 1,092 | 1,106 | 1,086 | 1,100 | +1.1% | 4,203,500 | 1兆5427億 | +1.29% | 24.34 | 2.1 |
| 06/25 | 1,088 | 1,090 | 1,080 | 1,088 | +0.55% | 2,919,500 | 1兆5259億 | +0.18% | 24.08 | 2.08 |
| 06/24 | 1,090 | 1,090 | 1,076 | 1,082 | 0% | 2,959,000 | 1兆5175億 | -0.28% | 23.95 | 2.07 |
| 06/23 | 1,068 | 1,082 | 1,064 | 1,082 | +2.27% | 3,615,000 | 1兆5175億 | -0.28% | 23.95 | 2.07 |
| 06/22 | 1,056 | 1,064 | 1,050 | 1,058 | +0.76% | 2,931,000 | 1兆4838億 | -2.4% | 23.41 | 2.02 |
| 06/19 | 1,060 | 1,064 | 1,050 | 1,050 | +0.19% | 5,166,000 | 1兆4726億 | -3.23% | 23.24 | 2.01 |
| 06/18 | 1,056 | 1,056 | 1,042 | 1,048 | -1.5% | 3,601,500 | 1兆4698億 | -3.41% | 23.19 | 2 |
| 06/17 | 1,072 | 1,078 | 1,054 | 1,064 | -0.93% | 3,346,000 | 1兆4922億 | -1.85% | 23.55 | 2.03 |
| 06/16 | 1,084 | 1,084 | 1,070 | 1,074 | -1.29% | 2,676,500 | 1兆5062億 | -0.92% | 23.77 | 2.05 |
| 06/15 | 1,090 | 1,090 | 1,074 | 1,088 | -0.37% | 2,515,500 | 1兆5259億 | +0.55% | 24.08 | 2.08 |
| 06/12 | 1,100 | 1,100 | 1,082 | 1,092 | +0.37% | 7,435,000 | 1兆5315億 | +1.02% | 24.17 | 2.09 |
| 06/11 | 1,078 | 1,088 | 1,076 | 1,088 | +2.26% | 2,825,000 | 1兆5259億 | +0.74% | 24.08 | 2.08 |
| 06/10 | 1,070 | 1,074 | 1,054 | 1,064 | -0.93% | 4,122,500 | 1兆4922億 | -1.39% | 23.55 | 2.03 |
| 06/09 | 1,096 | 1,096 | 1,072 | 1,074 | -2.54% | 3,250,500 | 1兆5062億 | -0.46% | 23.77 | 2.05 |
| 06/08 | 1,104 | 1,114 | 1,100 | 1,102 | +0.18% | 2,548,000 | 1兆5455億 | +2.13% | 24.39 | 2.1 |
| 06/05 | 1,094 | 1,102 | 1,090 | 1,100 | 0% | 1,997,500 | 1兆5427億 | +1.95% | 24.34 | 2.1 |
| 06/04 | 1,100 | 1,106 | 1,090 | 1,100 | +0.55% | 3,035,000 | 1兆5427億 | +1.85% | 24.34 | 2.1 |
| 06/03 | 1,100 | 1,102 | 1,090 | 1,094 | -1.26% | 4,296,500 | 1兆5343億 | +1.3% | 24.21 | 2.09 |
| 06/02 | 1,108 | 1,114 | 1,100 | 1,108 | +0.36% | 2,652,500 | 1兆5539億 | +2.59% | 24.52 | 2.12 |
| 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 |
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。
