8725 MS&AD 東証1 15:00
3,675.0円
前日比
+13.0 (+0.35%)
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
12.1 0.90 2.72 0.56
年初来高値: 3,713.0 (16/12/06)
年初来安値: 2,370.0 (16/06/28)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/07 3,686.0 3,690.0 3,641.0 3,675.0 +13.0 +0.4 2,163,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/06 3,661.0 3,713.0 3,654.0 3,662.0 +36.0 +1.0 2,691,700
16/12/05 3,634.0 3,652.0 3,609.0 3,626.0 -46.0 -1.3 2,037,900
16/12/02 3,645.0 3,687.0 3,643.0 3,672.0 +8.0 +0.2 1,771,000
16/12/01 3,600.0 3,697.0 3,574.0 3,664.0 +115.0 +3.2 2,366,300
16/11/30 3,543.0 3,555.0 3,506.0 3,549.0 +7.0 +0.2 3,189,700
16/11/29 3,522.0 3,565.0 3,517.0 3,542.0 -33.0 -0.9 1,917,400
16/11/28 3,520.0 3,583.0 3,498.0 3,575.0 +6.0 +0.2 1,554,100
16/11/25 3,533.0 3,589.0 3,516.0 3,569.0 +19.0 +0.5 1,678,900
16/11/24 3,576.0 3,588.0 3,539.0 3,550.0 +36.0 +1.0 1,288,900
16/11/22 3,486.0 3,530.0 3,469.0 3,514.0 +28.0 +0.8 1,932,200
16/11/21 3,479.0 3,516.0 3,420.0 3,486.0 +138.0 +4.1 2,365,700
16/11/18 3,430.0 3,471.0 3,335.0 3,348.0 -45.0 -1.3 1,992,400
16/11/17 3,345.0 3,404.0 3,317.0 3,393.0 -12.0 -0.4 1,984,900
16/11/16 3,365.0 3,408.0 3,355.0 3,405.0 +86.0 +2.6 1,889,300
16/11/15 3,310.0 3,338.0 3,282.0 3,319.0 +5.0 +0.2 1,790,100
16/11/14 3,252.0 3,324.0 3,234.0 3,314.0 +97.0 +3.0 1,979,900
16/11/11 3,286.0 3,309.0 3,203.0 3,217.0 +71.0 +2.3 2,404,500
16/11/10 3,134.0 3,172.0 3,074.0 3,146.0 +285.5 +10.0 2,700,400
16/11/09 3,060.0 3,113.0 2,818.5 2,860.5 -178.5 -5.9 2,292,300
16/11/08 3,040.0 3,062.0 3,027.0 3,039.0 +30.0 +1.0 883,200
16/11/07 3,030.0 3,049.0 3,007.0 3,009.0 +29.5 +1.0 1,514,400
16/11/04 3,025.0 3,031.0 2,956.5 2,979.5 -106.5 -3.5 2,297,200
16/11/02 3,096.0 3,115.0 3,058.0 3,086.0 -70.0 -2.2 1,502,000
16/11/01 3,185.0 3,212.0 3,126.0 3,156.0 +34.0 +1.1 2,053,200
16/10/31 3,036.0 3,130.0 3,035.0 3,122.0 +63.0 +2.1 2,214,700
16/10/28 3,030.0 3,075.0 3,024.0 3,059.0 +46.0 +1.5 2,060,500
16/10/27 3,012.0 3,024.0 2,984.0 3,013.0 +5.0 +0.2 894,300
16/10/26 3,004.0 3,013.0 2,971.0 3,008.0 +8.0 +0.3 1,112,200
16/10/25 2,997.5 3,027.0 2,976.0 3,000.0 +37.0 +1.2 1,409,100

日経平均