8725 MS&AD 東証1 13:44
3,669.0円
前日比
-11.0 (-0.30%)
比較される銘柄: SOMPO東京海上第一生命HD
業績: 今期予想
保険業
単位 100株
PER PBR 利回り 信用倍率
12.0 0.90 2.73 0.92
決算発表予定日  2017/02/14
昨年来高値: 3,876.0 (16/12/12)
昨年来安値: 2,370.0 (16/06/28)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/17 3,680.0 3,703.0 3,657.0 3,669.0 -11.0 -0.3 1,113,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/16 3,688.0 3,719.0 3,669.0 3,680.0 -25.0 -0.7 1,608,800
17/01/13 3,649.0 3,705.0 3,649.0 3,705.0 +38.0 +1.0 1,554,400
17/01/12 3,691.0 3,692.0 3,642.0 3,667.0 -46.0 -1.2 2,116,600
17/01/11 3,698.0 3,738.0 3,696.0 3,713.0 +66.0 +1.8 1,446,100
17/01/10 3,730.0 3,730.0 3,647.0 3,647.0 -84.0 -2.3 1,344,000
17/01/06 3,661.0 3,733.0 3,661.0 3,731.0 -42.0 -1.1 1,030,900
17/01/05 3,746.0 3,777.0 3,746.0 3,773.0 +21.0 +0.6 1,215,300
17/01/04 3,705.0 3,767.0 3,700.0 3,752.0 +128.0 +3.5 1,437,400
16/12/30 3,580.0 3,628.0 3,570.0 3,624.0 -13.0 -0.4 876,300
16/12/29 3,650.0 3,657.0 3,606.0 3,637.0 -21.0 -0.6 1,105,700
16/12/28 3,640.0 3,670.0 3,619.0 3,658.0 -10.0 -0.3 1,120,500
16/12/27 3,639.0 3,698.0 3,618.0 3,668.0 -8.0 -0.2 1,078,400
16/12/26 3,656.0 3,680.0 3,641.0 3,676.0 +20.0 +0.5 1,304,700
16/12/22 3,727.0 3,744.0 3,638.0 3,656.0 -34.0 -0.9 2,387,100
16/12/21 3,676.0 3,713.0 3,664.0 3,690.0 +16.0 +0.4 1,970,000
16/12/20 3,715.0 3,736.0 3,647.0 3,674.0 -28.0 -0.8 1,475,500
16/12/19 3,659.0 3,720.0 3,642.0 3,702.0 +14.0 +0.4 1,848,700
16/12/16 3,720.0 3,723.0 3,651.0 3,688.0 -102.0 -2.7 2,817,600
16/12/15 3,835.0 3,867.0 3,778.0 3,790.0 -5.0 -0.1 1,757,800
16/12/14 3,799.0 3,818.0 3,774.0 3,795.0 0.0 0.0 1,314,500
16/12/13 3,810.0 3,818.0 3,735.0 3,795.0 -7.0 -0.2 1,675,900
16/12/12 3,787.0 3,876.0 3,759.0 3,802.0 +25.0 +0.7 1,812,700
16/12/09 3,728.0 3,800.0 3,727.0 3,777.0 +17.0 +0.5 2,297,400
16/12/08 3,787.0 3,788.0 3,717.0 3,760.0 +85.0 +2.3 1,902,000
16/12/07 3,686.0 3,690.0 3,641.0 3,675.0 +13.0 +0.4 2,163,900
16/12/06 3,661.0 3,713.0 3,654.0 3,662.0 +36.0 +1.0 2,691,700
16/12/05 3,634.0 3,652.0 3,609.0 3,626.0 -46.0 -1.3 2,037,900
16/12/02 3,645.0 3,687.0 3,643.0 3,672.0 +8.0 +0.2 1,771,000
16/12/01 3,600.0 3,697.0 3,574.0 3,664.0 +115.0 +3.2 2,366,300

日経平均