8725 MS&AD 東証1 11:27
3,548.0円
前日比
-39.0 (-1.09%)
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
10.5 0.71 3.66 3.16
年初来高値: 3,949.0 (18/01/23)
年初来安値: 3,178.0 (18/03/26)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/05/24 3,560.0 3,566.0 3,543.0 3,548.0 -39.0 -1.1 657,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/05/23 3,625.0 3,640.0 3,570.0 3,587.0 -26.0 -0.7 1,802,600
18/05/22 3,682.0 3,682.0 3,611.0 3,613.0 -102.0 -2.7 2,445,100
18/05/21 3,780.0 3,780.0 3,709.0 3,715.0 -153.0 -4.0 2,712,100
18/05/18 3,843.0 3,882.0 3,803.0 3,868.0 +44.0 +1.2 1,627,000
18/05/17 3,790.0 3,826.0 3,775.0 3,824.0 +56.0 +1.5 1,761,800
18/05/16 3,766.0 3,789.0 3,753.0 3,768.0 +14.0 +0.4 1,058,700
18/05/15 3,774.0 3,795.0 3,750.0 3,754.0 -6.0 -0.2 1,177,200
18/05/14 3,735.0 3,769.0 3,711.0 3,760.0 +20.0 +0.5 901,500
18/05/11 3,714.0 3,748.0 3,703.0 3,740.0 +41.0 +1.1 1,259,300
18/05/10 3,678.0 3,704.0 3,675.0 3,699.0 +18.0 +0.5 728,600
18/05/09 3,634.0 3,690.0 3,627.0 3,681.0 +19.0 +0.5 1,409,600
18/05/08 3,660.0 3,702.0 3,645.0 3,662.0 +21.0 +0.6 1,224,700
18/05/07 3,670.0 3,673.0 3,590.0 3,641.0 -28.0 -0.8 1,228,400
18/05/02 3,681.0 3,691.0 3,654.0 3,669.0 -7.0 -0.2 778,100
18/05/01 3,679.0 3,699.0 3,664.0 3,676.0 +4.0 +0.1 991,800
18/04/27 3,700.0 3,708.0 3,653.0 3,672.0 -9.0 -0.2 1,178,700
18/04/26 3,680.0 3,696.0 3,662.0 3,681.0 +21.0 +0.6 1,118,000
18/04/25 3,632.0 3,670.0 3,628.0 3,660.0 +32.0 +0.9 1,342,500
18/04/24 3,651.0 3,652.0 3,602.0 3,628.0 +9.0 +0.2 1,424,600
18/04/23 3,627.0 3,660.0 3,615.0 3,619.0 +19.0 +0.5 1,321,300
18/04/20 3,587.0 3,626.0 3,584.0 3,600.0 +23.0 +0.6 1,607,900
18/04/19 3,552.0 3,595.0 3,545.0 3,577.0 +56.0 +1.6 1,866,300
18/04/18 3,466.0 3,537.0 3,464.0 3,521.0 +44.0 +1.3 1,647,400
18/04/17 3,498.0 3,512.0 3,466.0 3,477.0 -54.0 -1.5 1,672,200
18/04/16 3,532.0 3,551.0 3,513.0 3,531.0 +4.0 +0.1 989,500
18/04/13 3,558.0 3,589.0 3,520.0 3,527.0 -2.0 -0.1 1,294,500
18/04/12 3,536.0 3,550.0 3,499.0 3,529.0 -1.0 0.0 1,400,100
18/04/11 3,562.0 3,572.0 3,528.0 3,530.0 +13.0 +0.4 1,964,000
18/04/10 3,448.0 3,536.0 3,444.0 3,517.0 +39.0 +1.1 1,887,200

日経平均