8750 第一生命HD 東証1 15:00
2,085.5円
前日比
+21.5 (+1.04%)
比較される銘柄: ソニーFH東京海上T&D
業績: 今期予想
保険業
単位 100株
PER PBR 利回り 信用倍率
12.4 0.80 1.92 1.22
昨年来高値: 2,348.5 (17/03/10)
昨年来安値: 1,007.0 (16/07/08)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/24 2,056.0 2,105.0 2,053.0 2,085.5 +21.5 +1.0 5,787,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/23 2,040.5 2,079.0 2,035.5 2,064.0 +10.0 +0.5 6,037,100
17/03/22 2,081.0 2,107.5 2,052.0 2,054.0 -137.0 -6.3 12,039,800
17/03/21 2,207.0 2,210.5 2,161.0 2,191.0 -40.0 -1.8 5,700,200
17/03/17 2,200.0 2,242.0 2,195.5 2,231.0 -12.0 -0.5 7,536,800
17/03/16 2,250.0 2,262.0 2,214.5 2,243.0 -81.5 -3.5 11,246,800
17/03/15 2,284.0 2,330.0 2,280.0 2,324.5 +16.0 +0.7 3,356,500
17/03/14 2,319.5 2,326.5 2,307.0 2,308.5 -4.0 -0.2 3,226,400
17/03/13 2,339.0 2,340.0 2,304.0 2,312.5 -30.5 -1.3 4,657,900
17/03/10 2,300.0 2,348.5 2,292.0 2,343.0 +79.5 +3.5 10,188,100
17/03/09 2,278.0 2,280.0 2,248.5 2,263.5 +19.5 +0.9 4,626,500
17/03/08 2,225.0 2,252.5 2,223.0 2,244.0 +21.0 +0.9 3,871,600
17/03/07 2,230.5 2,234.5 2,212.0 2,223.0 0.0 0.0 3,402,100
17/03/06 2,236.0 2,243.5 2,218.0 2,223.0 -34.0 -1.5 4,446,600
17/03/03 2,278.0 2,278.0 2,239.0 2,257.0 +0.5 0.0 5,556,800
17/03/02 2,300.0 2,315.5 2,250.5 2,256.5 +87.0 +4.0 11,685,600
17/03/01 2,139.5 2,177.0 2,132.0 2,169.5 +57.0 +2.7 6,304,100
17/02/28 2,132.0 2,143.0 2,110.0 2,112.5 +2.0 +0.1 5,379,000
17/02/27 2,120.0 2,137.5 2,077.0 2,110.5 -64.5 -3.0 8,882,600
17/02/24 2,180.0 2,204.5 2,157.0 2,175.0 -31.0 -1.4 6,058,800
17/02/23 2,237.5 2,239.5 2,193.5 2,206.0 -26.5 -1.2 4,988,500
17/02/22 2,237.0 2,245.0 2,221.0 2,232.5 +6.5 +0.3 3,495,000
17/02/21 2,204.5 2,232.5 2,200.5 2,226.0 +19.5 +0.9 2,571,600
17/02/20 2,194.0 2,223.0 2,186.0 2,206.5 -14.5 -0.7 3,472,500
17/02/17 2,233.5 2,234.5 2,202.5 2,221.0 -20.0 -0.9 5,261,300
17/02/16 2,230.0 2,244.0 2,218.5 2,241.0 +16.0 +0.7 6,025,200
17/02/15 2,200.0 2,247.5 2,195.5 2,225.0 +96.5 +4.5 8,643,800
17/02/14 2,161.5 2,165.5 2,122.5 2,128.5 -15.5 -0.7 4,942,900
17/02/13 2,184.0 2,197.0 2,141.5 2,144.0 -10.5 -0.5 5,058,900
17/02/10 2,129.0 2,170.5 2,105.5 2,154.5 +82.0 +4.0 8,587,800

日経平均