8725 MS&AD 東証1 15:00
3,397.0円
前日比
-1.0 (-0.03%)
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
13.9 0.65 3.83 6.28
決算New!  2018/02/14 発表
昨年来高値: 4,073.0 (17/06/06)
昨年来安値: 3,281.0 (18/02/15)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/20 3,397.0 3,412.0 3,376.0 3,397.0 -1.0 0.0 1,608,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/19 3,385.0 3,420.0 3,374.0 3,398.0 +63.0 +1.9 1,672,600
18/02/16 3,327.0 3,375.0 3,320.0 3,335.0 -7.0 -0.2 2,370,300
18/02/15 3,388.0 3,392.0 3,281.0 3,342.0 -114.0 -3.3 4,346,500
18/02/14 3,456.0 3,478.0 3,405.0 3,456.0 0.0 0.0 2,379,700
18/02/13 3,540.0 3,547.0 3,441.0 3,456.0 -49.0 -1.4 1,980,200
18/02/09 3,501.0 3,510.0 3,474.0 3,505.0 -88.0 -2.4 2,392,800
18/02/08 3,573.0 3,620.0 3,545.0 3,593.0 +53.0 +1.5 1,972,900
18/02/07 3,642.0 3,647.0 3,532.0 3,540.0 -45.0 -1.3 2,868,000
18/02/06 3,583.0 3,592.0 3,517.0 3,585.0 -138.0 -3.7 3,076,300
18/02/05 3,701.0 3,736.0 3,695.0 3,723.0 -32.0 -0.9 1,641,500
18/02/02 3,737.0 3,774.0 3,717.0 3,755.0 +1.0 0.0 1,317,100
18/02/01 3,750.0 3,764.0 3,708.0 3,754.0 +43.0 +1.2 1,844,200
18/01/31 3,762.0 3,785.0 3,711.0 3,711.0 -83.0 -2.2 2,468,600
18/01/30 3,839.0 3,845.0 3,768.0 3,794.0 -51.0 -1.3 1,895,400
18/01/29 3,860.0 3,886.0 3,836.0 3,845.0 +1.0 0.0 1,073,300
18/01/26 3,910.0 3,911.0 3,843.0 3,844.0 -56.0 -1.4 1,606,500
18/01/25 3,886.0 3,908.0 3,860.0 3,900.0 -27.0 -0.7 1,993,200
18/01/24 3,915.0 3,945.0 3,909.0 3,927.0 -3.0 -0.1 1,854,100
18/01/23 3,884.0 3,949.0 3,854.0 3,930.0 +54.0 +1.4 1,745,900
18/01/22 3,899.0 3,904.0 3,859.0 3,876.0 +81.0 +2.1 2,188,300
18/01/19 3,781.0 3,811.0 3,756.0 3,795.0 +17.0 +0.4 1,613,500
18/01/18 3,862.0 3,888.0 3,777.0 3,778.0 -34.0 -0.9 2,265,100
18/01/17 3,823.0 3,830.0 3,794.0 3,812.0 -1.0 0.0 1,682,800
18/01/16 3,796.0 3,828.0 3,794.0 3,813.0 +32.0 +0.8 1,290,000
18/01/15 3,780.0 3,822.0 3,772.0 3,781.0 +26.0 +0.7 1,037,900
18/01/12 3,788.0 3,816.0 3,738.0 3,755.0 -50.0 -1.3 2,997,100
18/01/11 3,802.0 3,837.0 3,786.0 3,805.0 -92.0 -2.4 3,075,200
18/01/10 3,891.0 3,927.0 3,882.0 3,897.0 +8.0 +0.2 1,897,000
18/01/09 3,941.0 3,941.0 3,855.0 3,889.0 -2.0 -0.1 2,154,500

日経平均