8725 MS&AD 東証1 15:00
3,693.0円
前日比
+30.0 (+0.82%)
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
15.1 0.75 3.52 2.54
年初来高値: 4,073.0 (17/06/06)
年初来安値: 3,417.0 (17/04/19)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/12 3,663.0 3,709.0 3,649.0 3,693.0 +30.0 +0.8 1,134,800

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/11 3,639.0 3,678.0 3,610.0 3,663.0 +73.0 +2.0 1,568,500
17/12/08 3,525.0 3,607.0 3,525.0 3,590.0 +18.0 +0.5 2,058,800
17/12/07 3,556.0 3,586.0 3,552.0 3,572.0 +26.0 +0.7 1,514,400
17/12/06 3,615.0 3,616.0 3,542.0 3,546.0 -105.0 -2.9 2,646,100
17/12/05 3,653.0 3,676.0 3,629.0 3,651.0 +4.0 +0.1 1,193,500
17/12/04 3,696.0 3,697.0 3,642.0 3,647.0 -28.0 -0.8 2,025,300
17/12/01 3,695.0 3,740.0 3,654.0 3,675.0 +20.0 +0.5 3,156,700
17/11/30 3,578.0 3,693.0 3,563.0 3,655.0 +77.0 +2.2 3,926,500
17/11/29 3,490.0 3,591.0 3,488.0 3,578.0 +128.0 +3.7 2,635,300
17/11/28 3,465.0 3,476.0 3,426.0 3,450.0 -27.0 -0.8 1,922,800
17/11/27 3,467.0 3,508.0 3,464.0 3,477.0 +19.0 +0.5 1,876,900
17/11/24 3,450.0 3,467.0 3,431.0 3,458.0 +3.0 +0.1 1,827,000
17/11/22 3,475.0 3,495.0 3,454.0 3,455.0 -31.0 -0.9 3,195,900
17/11/21 3,512.0 3,521.0 3,477.0 3,486.0 -14.0 -0.4 2,849,700
17/11/20 3,542.0 3,575.0 3,469.0 3,500.0 -204.0 -5.5 4,012,000
17/11/17 3,735.0 3,772.0 3,662.0 3,704.0 -18.0 -0.5 2,165,100
17/11/16 3,690.0 3,738.0 3,672.0 3,722.0 +21.0 +0.6 1,643,100
17/11/15 3,733.0 3,744.0 3,680.0 3,701.0 -51.0 -1.4 1,377,900
17/11/14 3,744.0 3,771.0 3,739.0 3,752.0 +5.0 +0.1 1,062,600
17/11/13 3,765.0 3,776.0 3,743.0 3,747.0 -38.0 -1.0 1,299,800
17/11/10 3,790.0 3,826.0 3,765.0 3,785.0 -63.0 -1.6 1,271,800
17/11/09 3,819.0 3,924.0 3,805.0 3,848.0 +32.0 +0.8 1,955,100
17/11/08 3,814.0 3,817.0 3,784.0 3,816.0 -22.0 -0.6 1,190,000
17/11/07 3,817.0 3,847.0 3,793.0 3,838.0 +13.0 +0.3 1,160,500
17/11/06 3,836.0 3,859.0 3,804.0 3,825.0 +20.0 +0.5 1,459,900
17/11/02 3,820.0 3,826.0 3,790.0 3,805.0 -29.0 -0.8 1,882,100
17/11/01 3,845.0 3,853.0 3,816.0 3,834.0 -1.0 0.0 1,949,700
17/10/31 3,815.0 3,860.0 3,801.0 3,835.0 -21.0 -0.5 1,682,800
17/10/30 3,852.0 3,879.0 3,847.0 3,856.0 -25.0 -0.6 2,871,600

日経平均