8725 MS&AD 東証1 15:00
3,632.0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
11.8 0.79 2.75 1.52
決算発表予定日  2017/05/19
年初来高値: 4,020.0 (17/02/15)
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)
17/04/28 3,649.0 3,672.0 3,611.0 3,632.0 -11.0 -0.3 1,503,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/04/27 3,595.0 3,651.0 3,591.0 3,643.0 +8.0 +0.2 1,855,000
17/04/26 3,612.0 3,635.0 3,592.0 3,635.0 +30.0 +0.8 1,649,900
17/04/25 3,514.0 3,617.0 3,513.0 3,605.0 +91.0 +2.6 1,445,500
17/04/24 3,570.0 3,574.0 3,506.0 3,514.0 +3.0 +0.1 1,430,500
17/04/21 3,517.0 3,540.0 3,481.0 3,511.0 +36.0 +1.0 1,644,600
17/04/20 3,440.0 3,502.0 3,436.0 3,475.0 +43.0 +1.3 1,762,700
17/04/19 3,444.0 3,457.0 3,417.0 3,432.0 -51.0 -1.5 1,811,700
17/04/18 3,523.0 3,547.0 3,473.0 3,483.0 -3.0 -0.1 964,700
17/04/17 3,446.0 3,487.0 3,424.0 3,486.0 +10.0 +0.3 819,800
17/04/14 3,470.0 3,497.0 3,439.0 3,476.0 0.0 0.0 1,113,600
17/04/13 3,460.0 3,482.0 3,452.0 3,476.0 -52.0 -1.5 1,415,700
17/04/12 3,548.0 3,551.0 3,508.0 3,528.0 -61.0 -1.7 1,274,900
17/04/11 3,509.0 3,592.0 3,508.0 3,589.0 +59.0 +1.7 1,992,700
17/04/10 3,530.0 3,548.0 3,507.0 3,530.0 +30.0 +0.9 1,684,300
17/04/07 3,506.0 3,536.0 3,466.0 3,500.0 +35.0 +1.0 1,899,700
17/04/06 3,497.0 3,514.0 3,452.0 3,465.0 -57.0 -1.6 1,352,400
17/04/05 3,514.0 3,541.0 3,487.0 3,522.0 -11.0 -0.3 1,473,000
17/04/04 3,544.0 3,562.0 3,508.0 3,533.0 -39.0 -1.1 1,888,500
17/04/03 3,585.0 3,606.0 3,544.0 3,572.0 +32.0 +0.9 1,935,400
17/03/31 3,626.0 3,653.0 3,539.0 3,540.0 -62.0 -1.7 2,011,700
17/03/30 3,630.0 3,649.0 3,600.0 3,602.0 -52.0 -1.4 1,068,900
17/03/29 3,691.0 3,708.0 3,642.0 3,654.0 -46.0 -1.2 1,096,300
17/03/28 3,703.0 3,720.0 3,673.0 3,700.0 +48.0 +1.3 1,333,400
17/03/27 3,661.0 3,686.0 3,539.0 3,652.0 -76.0 -2.0 1,280,500
17/03/24 3,681.0 3,745.0 3,661.0 3,728.0 +38.0 +1.0 891,500
17/03/23 3,653.0 3,691.0 3,639.0 3,690.0 +8.0 +0.2 1,248,700
17/03/22 3,757.0 3,776.0 3,681.0 3,682.0 -187.0 -4.8 1,673,100
17/03/21 3,869.0 3,896.0 3,847.0 3,869.0 -22.0 -0.6 1,277,200
17/03/17 3,879.0 3,908.0 3,870.0 3,891.0 -2.0 -0.1 1,347,200

日経平均