8725 MS&AD 東証1 15:00
3,779円
前日比
+49 (+1.31%)
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
9.1 0.80 3.44 1.94
決算発表予定日  2017/11/17
年初来高値: 4,073 (17/06/06)
年初来安値: 3,417 (17/04/19)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/10/20 3,731 3,786 3,725 3,779 +49 +1.3 1,790,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/10/19 3,716 3,733 3,693 3,730 +37 +1.0 1,486,500
17/10/18 3,705 3,739 3,679 3,693 +46 +1.3 1,729,300
17/10/17 3,637 3,660 3,636 3,647 +27 +0.7 1,339,000
17/10/16 3,606 3,657 3,603 3,620 +33 +0.9 1,689,500
17/10/13 3,564 3,609 3,557 3,587 +1 0.0 2,267,800
17/10/12 3,602 3,612 3,565 3,586 -34 -0.9 1,535,400
17/10/11 3,574 3,624 3,572 3,620 +58 +1.6 1,920,500
17/10/10 3,607 3,614 3,517 3,562 -143 -3.9 3,436,300
17/10/06 3,677 3,715 3,670 3,705 +58 +1.6 1,382,700
17/10/05 3,691 3,691 3,640 3,647 -55 -1.5 1,238,400
17/10/04 3,701 3,721 3,685 3,702 +10 +0.3 1,590,400
17/10/03 3,654 3,697 3,651 3,692 +59 +1.6 1,610,800
17/10/02 3,636 3,643 3,621 3,633 +10 +0.3 1,147,200
17/09/29 3,606 3,635 3,589 3,623 +8 +0.2 1,518,500
17/09/28 3,648 3,656 3,603 3,615 +16 +0.4 1,352,600
17/09/27 3,618 3,618 3,581 3,599 -76 -2.1 1,354,000
17/09/26 3,701 3,706 3,666 3,675 -18 -0.5 1,517,400
17/09/25 3,730 3,737 3,681 3,693 -15 -0.4 1,044,500
17/09/22 3,695 3,713 3,666 3,708 +13 +0.4 1,635,200
17/09/21 3,744 3,768 3,693 3,695 +10 +0.3 1,964,100
17/09/20 3,641 3,699 3,641 3,685 +35 +1.0 1,911,400
17/09/19 3,650 3,663 3,620 3,650 +59 +1.6 2,621,300
17/09/15 3,560 3,605 3,550 3,591 +29 +0.8 2,477,200
17/09/14 3,571 3,596 3,552 3,562 -30 -0.8 1,443,400
17/09/13 3,588 3,622 3,583 3,592 +13 +0.4 1,331,300
17/09/12 3,560 3,603 3,555 3,579 +74 +2.1 1,535,100
17/09/11 3,523 3,545 3,502 3,505 +27 +0.8 1,401,900
17/09/08 3,458 3,522 3,448 3,478 -50 -1.4 2,929,400
17/09/07 3,564 3,580 3,527 3,528 -22 -0.6 1,973,400

日経平均