NTTデータグループ（9613）の株価チャート
2015/09/25～2016/02/23
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 | |||||||||
| 2016 | ||||||||||
| 02/23 | 1,138 | 1,146 | 1,106 | 1,114 | -0.89% | 4,127,000 | 1兆5623億 | -2.71% | 24.65 | 2.13 |
| 02/22 | 1,094 | 1,132 | 1,092 | 1,124 | +1.63% | 5,668,500 | 1兆5764億 | -1.83% | 24.88 | 2.15 |
| 02/19 | 1,114 | 1,116 | 1,088 | 1,106 | -1.6% | 4,809,000 | 1兆5511億 | -3.49% | 24.48 | 2.11 |
| 02/18 | 1,136 | 1,142 | 1,118 | 1,124 | +0.72% | 5,010,500 | 1兆5764億 | -1.92% | 24.88 | 2.15 |
| 02/17 | 1,128 | 1,144 | 1,096 | 1,116 | -2.28% | 6,189,500 | 1兆5651億 | -2.7% | 24.7 | 2.13 |
| 02/16 | 1,150 | 1,164 | 1,138 | 1,142 | -2.39% | 5,158,500 | 1兆6016億 | -0.44% | 25.27 | 2.18 |
| 02/15 | 1,114 | 1,184 | 1,114 | 1,170 | +6.95% | 5,982,500 | 1兆6409億 | +2.01% | 25.89 | 2.23 |
| 02/12 | 1,108 | 1,118 | 1,070 | 1,094 | -3.7% | 8,943,000 | 1兆5343億 | -4.54% | 24.21 | 2.09 |
| 02/10 | 1,170 | 1,172 | 1,114 | 1,136 | -2.57% | 9,744,500 | 1兆5932億 | -1.05% | 25.14 | 2.17 |
| 02/09 | 1,200 | 1,204 | 1,162 | 1,166 | -6.27% | 7,643,500 | 1兆6353億 | +1.57% | 25.8 | 2.23 |
| 02/08 | 1,222 | 1,248 | 1,212 | 1,244 | +0.97% | 5,092,500 | 1兆7447億 | +8.36% | 27.53 | 2.38 |
| 02/05 | 1,228 | 1,240 | 1,212 | 1,232 | -1.12% | 4,466,500 | 1兆7278億 | +7.6% | 27.27 | 2.35 |
| 02/04 | 1,242 | 1,258 | 1,240 | 1,246 | -0.48% | 5,768,000 | 1兆7475億 | +9.11% | 27.58 | 2.38 |
| 02/03 | 1,246 | 1,254 | 1,228 | 1,252 | +5.21% | 10,172,000 | 1兆7559億 | +9.92% | 27.71 | 2.39 |
| 02/02 | 1,152 | 1,200 | 1,152 | 1,190 | +1.54% | 4,600,500 | 1兆6689億 | +4.85% | 26.34 | 2.27 |
| 02/01 | 1,150 | 1,180 | 1,146 | 1,172 | +1.91% | 5,744,500 | 1兆6437億 | +3.35% | 25.94 | 2.24 |
| 01/29 | 1,132 | 1,160 | 1,106 | 1,150 | +1.95% | 7,746,500 | 1兆6128億 | +1.41% | 25.45 | 2.2 |
| 01/28 | 1,116 | 1,134 | 1,108 | 1,128 | 0% | 3,470,500 | 1兆5820億 | -0.62% | 24.96 | 2.15 |
| 01/27 | 1,112 | 1,132 | 1,106 | 1,128 | +2.36% | 4,007,500 | 1兆5820億 | -0.79% | 24.96 | 2.15 |
| 01/26 | 1,100 | 1,112 | 1,092 | 1,102 | -1.25% | 4,385,000 | 1兆5455億 | -3.42% | 24.39 | 2.1 |
| 01/25 | 1,120 | 1,126 | 1,100 | 1,116 | +0.54% | 3,578,500 | 1兆5651億 | -2.45% | 24.7 | 2.13 |
| 01/22 | 1,090 | 1,114 | 1,072 | 1,110 | +5.11% | 5,027,000 | 1兆5567億 | -3.14% | 24.57 | 2.12 |
| 01/21 | 1,088 | 1,104 | 1,052 | 1,056 | -2.58% | 5,922,000 | 1兆4810億 | -8.09% | 23.37 | 2.02 |
| 01/20 | 1,128 | 1,128 | 1,082 | 1,084 | -3.56% | 4,975,500 | 1兆5203億 | -6.23% | 23.99 | 2.07 |
| 01/19 | 1,118 | 1,130 | 1,108 | 1,124 | +0.36% | 3,739,500 | 1兆5764億 | -3.19% | 24.88 | 2.15 |
| 01/18 | 1,116 | 1,126 | 1,094 | 1,120 | -1.06% | 4,060,500 | 1兆5708億 | -3.78% | 24.79 | 2.14 |
| 01/15 | 1,144 | 1,154 | 1,128 | 1,132 | +0.53% | 5,324,000 | 1兆5876億 | -3.08% | 25.05 | 2.16 |
| 01/14 | 1,126 | 1,128 | 1,100 | 1,126 | -2.09% | 5,532,000 | 1兆5792億 | -3.84% | 24.92 | 2.15 |
| 01/13 | 1,130 | 1,152 | 1,122 | 1,150 | +3.23% | 4,494,000 | 1兆6128億 | -2.04% | 25.45 | 2.2 |
| 01/12 | 1,124 | 1,138 | 1,110 | 1,114 | -2.45% | 5,383,000 | 1兆5623億 | -5.27% | 24.65 | 2.13 |
| 01/08 | 1,112 | 1,158 | 1,110 | 1,142 | +0.88% | 9,022,500 | 1兆6016億 | -3.3% | 25.27 | 2.18 |
| 01/07 | 1,140 | 1,150 | 1,128 | 1,132 | -0.53% | 3,611,000 | 1兆5876億 | -4.39% | 25.05 | 2.16 |
| 01/06 | 1,148 | 1,158 | 1,134 | 1,138 | -1.39% | 3,997,500 | 1兆5960億 | -4.05% | 25.18 | 2.17 |
| 01/05 | 1,146 | 1,164 | 1,140 | 1,154 | +0.7% | 3,219,000 | 1兆6184億 | -2.94% | 25.54 | 2.2 |
| 01/04 | 1,160 | 1,174 | 1,142 | 1,146 | -2.55% | 4,254,000 | 1兆6072億 | -3.78% | 25.36 | 2.19 |
| 2015 | ||||||||||
| 12/30 | 1,178 | 1,178 | 1,166 | 1,176 | +0.51% | 1,908,000 | 1兆6493億 | -1.51% | 26.03 | 2.25 |
| 12/29 | 1,166 | 1,172 | 1,156 | 1,170 | +0.69% | 1,806,000 | 1兆6409億 | -2.17% | 25.89 | 2.23 |
| 12/28 | 1,160 | 1,166 | 1,152 | 1,162 | +0.69% | 1,615,500 | 1兆6297億 | -3.09% | 25.72 | 2.22 |
| 12/25 | 1,160 | 1,160 | 1,150 | 1,154 | -0.52% | 2,113,500 | 1兆6184億 | -3.99% | 25.54 | 2.2 |
| 12/24 | 1,190 | 1,190 | 1,158 | 1,160 | -1.19% | 2,577,000 | 1兆6269億 | -3.65% | 25.67 | 2.22 |
| 12/22 | 1,180 | 1,188 | 1,166 | 1,174 | 0% | 2,533,500 | 1兆6465億 | -2.65% | 25.98 | 2.24 |
| 12/21 | 1,184 | 1,188 | 1,152 | 1,174 | -1.51% | 5,003,000 | 1兆6465億 | -2.73% | 25.98 | 2.24 |
| 12/18 | 1,210 | 1,252 | 1,190 | 1,192 | -1.65% | 7,951,000 | 1兆6717億 | -1.32% | 26.38 | 2.28 |
| 12/17 | 1,216 | 1,218 | 1,206 | 1,212 | +1.68% | 5,501,000 | 1兆6998億 | +0.33% | 26.82 | 2.31 |
| 12/16 | 1,184 | 1,192 | 1,168 | 1,192 | +2.05% | 4,165,500 | 1兆6717億 | -1.32% | 26.38 | 2.28 |
| 12/15 | 1,182 | 1,192 | 1,168 | 1,168 | -1.02% | 4,354,500 | 1兆6381億 | -3.23% | 25.85 | 2.23 |
| 12/14 | 1,198 | 1,206 | 1,174 | 1,180 | -2.64% | 5,235,000 | 1兆6549億 | -2.24% | 26.11 | 2.25 |
| 12/11 | 1,208 | 1,224 | 1,206 | 1,212 | +0.17% | 8,635,500 | 1兆6998億 | +0.41% | 26.82 | 2.31 |
| 12/10 | 1,202 | 1,214 | 1,196 | 1,210 | +0.17% | 3,671,500 | 1兆6970億 | +0.41% | 26.78 | 2.31 |
| 12/09 | 1,214 | 1,226 | 1,206 | 1,208 | -0.33% | 5,446,500 | 1兆6942億 | +0.33% | 26.73 | 2.31 |
| 12/08 | 1,206 | 1,222 | 1,204 | 1,212 | +0.17% | 3,822,500 | 1兆6998億 | +0.75% | 26.82 | 2.31 |
| 12/07 | 1,220 | 1,222 | 1,208 | 1,210 | +0.83% | 2,240,500 | 1兆6970億 | +0.58% | 26.78 | 2.31 |
| 12/04 | 1,206 | 1,216 | 1,194 | 1,200 | -1.64% | 3,321,500 | 1兆6830億 | -0.33% | 26.56 | 2.29 |
| 12/03 | 1,210 | 1,224 | 1,210 | 1,220 | 0% | 2,933,500 | 1兆7110億 | +1.08% | 27 | 2.33 |
| 12/02 | 1,206 | 1,222 | 1,202 | 1,220 | +0.66% | 2,168,000 | 1兆7110億 | +1.08% | 27 | 2.33 |
| 12/01 | 1,200 | 1,218 | 1,192 | 1,212 | +1% | 3,236,500 | 1兆6998億 | +0.41% | 26.82 | 2.31 |
| 11/30 | 1,204 | 1,208 | 1,190 | 1,200 | -0.5% | 3,399,000 | 1兆6830億 | -0.58% | 26.56 | 2.29 |
| 11/27 | 1,214 | 1,218 | 1,200 | 1,206 | -0.66% | 3,250,000 | 1兆6914億 | -0.17% | 26.69 | 2.3 |
| 11/26 | 1,226 | 1,228 | 1,214 | 1,214 | 0% | 2,300,500 | 1兆7026億 | +0.5% | 26.87 | 2.32 |
| 11/25 | 1,228 | 1,228 | 1,208 | 1,214 | -1.3% | 3,099,500 | 1兆7026億 | +0.5% | 26.87 | 2.32 |
| 11/24 | 1,224 | 1,238 | 1,218 | 1,230 | -0.32% | 2,931,500 | 1兆7250億 | +1.99% | 27.22 | 2.35 |
| 11/20 | 1,234 | 1,238 | 1,218 | 1,234 | 0% | 3,256,500 | 1兆7306億 | +2.58% | 27.31 | 2.36 |
| 11/19 | 1,226 | 1,240 | 1,218 | 1,234 | +1.65% | 4,954,000 | 1兆7306億 | +2.75% | 27.31 | 2.36 |
| 11/18 | 1,216 | 1,222 | 1,212 | 1,214 | +0.66% | 3,418,500 | 1兆7026億 | +1.34% | 26.87 | 2.32 |
| 11/17 | 1,200 | 1,212 | 1,190 | 1,206 | +1.17% | 4,361,000 | 1兆6914億 | +0.84% | 26.69 | 2.3 |
| 11/16 | 1,190 | 1,198 | 1,180 | 1,192 | -1.49% | 2,905,000 | 1兆6717億 | -0.17% | 26.38 | 2.28 |
| 11/13 | 1,204 | 1,220 | 1,192 | 1,210 | +0.67% | 5,903,500 | 1兆6970億 | +1.42% | 26.78 | 2.31 |
| 11/12 | 1,188 | 1,206 | 1,186 | 1,202 | +0.84% | 3,742,000 | 1兆6858億 | +0.67% | 26.6 | 2.3 |
| 11/11 | 1,180 | 1,196 | 1,176 | 1,192 | +1.53% | 3,013,000 | 1兆6717億 | -0.25% | 26.38 | 2.28 |
| 11/10 | 1,172 | 1,180 | 1,164 | 1,174 | -0.51% | 3,702,000 | 1兆6465億 | -1.92% | 25.98 | 2.24 |
| 11/09 | 1,180 | 1,190 | 1,168 | 1,180 | +0.34% | 4,173,000 | 1兆6549億 | -1.34% | 26.11 | 2.25 |
| 11/06 | 1,166 | 1,178 | 1,158 | 1,176 | +1.03% | 3,410,500 | 1兆6493億 | -1.75% | 26.03 | 2.25 |
| 11/05 | 1,162 | 1,174 | 1,152 | 1,164 | 0% | 4,078,000 | 1兆6325億 | -2.84% | 25.76 | 2.22 |
| 11/04 | 1,198 | 1,200 | 1,160 | 1,164 | -1.85% | 6,770,000 | 1兆6325億 | -2.84% | 25.76 | 2.22 |
| 11/02 | 1,212 | 1,216 | 1,182 | 1,186 | -1.98% | 4,610,500 | 1兆6633億 | -1.25% | 26.25 | 2.27 |
| 10/30 | 1,174 | 1,218 | 1,160 | 1,210 | -3.51% | 9,756,000 | 1兆6970億 | +0.67% | 26.78 | 2.31 |
| 10/29 | 1,250 | 1,264 | 1,240 | 1,254 | -0.48% | 3,155,500 | 1兆7587億 | +4.41% | 27.75 | 2.4 |
| 10/28 | 1,236 | 1,262 | 1,234 | 1,260 | +2.61% | 7,577,500 | 1兆7671億 | +5.09% | 27.88 | 2.41 |
| 10/27 | 1,222 | 1,232 | 1,212 | 1,228 | +0.82% | 4,322,500 | 1兆7222億 | +2.5% | 27.18 | 2.35 |
| 10/26 | 1,224 | 1,226 | 1,206 | 1,218 | +0.16% | 3,601,000 | 1兆7082億 | +1.75% | 26.96 | 2.33 |
| 10/23 | 1,230 | 1,230 | 1,212 | 1,216 | -0.33% | 5,627,000 | 1兆7054億 | +1.76% | 26.91 | 2.32 |
| 10/22 | 1,220 | 1,232 | 1,212 | 1,220 | +0.49% | 3,761,500 | 1兆7110億 | +2.26% | 27 | 2.33 |
| 10/21 | 1,202 | 1,220 | 1,196 | 1,214 | +1.34% | 4,926,000 | 1兆7026億 | +2.1% | 26.87 | 2.32 |
| 10/20 | 1,196 | 1,204 | 1,188 | 1,198 | +1.7% | 4,124,000 | 1兆6801億 | +1.1% | 26.51 | 2.29 |
| 10/19 | 1,166 | 1,188 | 1,162 | 1,178 | +1.38% | 4,211,000 | 1兆6521億 | -0.34% | 26.07 | 2.25 |
| 10/16 | 1,186 | 1,188 | 1,154 | 1,162 | -1.02% | 4,660,000 | 1兆6297億 | -1.36% | 25.72 | 2.22 |
| 10/15 | 1,146 | 1,178 | 1,142 | 1,174 | +1.38% | 3,423,500 | 1兆6465億 | -0.17% | 25.98 | 2.24 |
| 10/14 | 1,156 | 1,166 | 1,148 | 1,158 | -0.17% | 4,409,000 | 1兆6240億 | -1.36% | 25.63 | 2.21 |
| 10/13 | 1,142 | 1,170 | 1,140 | 1,160 | +0.52% | 5,932,500 | 1兆6269億 | -1.11% | 25.67 | 2.22 |
| 10/09 | 1,180 | 1,190 | 1,150 | 1,154 | -2.04% | 12,270,500 | 1兆6184億 | -1.45% | 25.54 | 2.2 |
| 10/08 | 1,216 | 1,218 | 1,168 | 1,178 | -3.92% | 7,386,500 | 1兆6521億 | +0.77% | 26.07 | 2.25 |
| 10/07 | 1,248 | 1,248 | 1,208 | 1,226 | -0.81% | 5,042,500 | 1兆7194億 | +4.88% | 27.13 | 2.34 |
| 10/06 | 1,250 | 1,256 | 1,228 | 1,236 | +0.82% | 5,531,000 | 1兆7334億 | +6% | 27.35 | 2.36 |
| 10/05 | 1,190 | 1,232 | 1,182 | 1,226 | +4.97% | 7,074,500 | 1兆7194億 | +5.51% | 27.13 | 2.34 |
| 10/02 | 1,170 | 1,184 | 1,160 | 1,168 | -2.67% | 5,063,000 | 1兆6381億 | +0.95% | 25.85 | 2.23 |
| 10/01 | 1,216 | 1,216 | 1,188 | 1,200 | -0.17% | 5,572,000 | 1兆6830億 | +4.17% | 26.56 | 2.29 |
| 09/30 | 1,208 | 1,208 | 1,182 | 1,202 | +2.74% | 4,699,000 | 1兆6858億 | +4.61% | 26.6 | 2.3 |
| 09/29 | 1,206 | 1,210 | 1,166 | 1,170 | -4.57% | 6,896,000 | 1兆6409億 | +2.09% | 25.89 | 2.23 |
| 09/28 | 1,222 | 1,250 | 1,214 | 1,226 | +0.66% | 4,869,000 | 1兆7194億 | +6.98% | 27.13 | 2.34 |
| 09/25 | 1,206 | 1,218 | 1,196 | 1,218 | +2.18% | 4,651,000 | 1兆7082億 | +6.47% | 26.96 | 2.33 |
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。
