8750 第一生命HD 東証1 15:00
2,312.0円
前日比
-36.5 (-1.55%)
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
12.0 0.76 1.95 3.29
年初来高値: 2,392.5 (17/12/12)
年初来安値: 1,693.0 (17/09/08)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/14 2,323.0 2,330.5 2,292.5 2,312.0 -36.5 -1.6 5,025,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/13 2,375.0 2,380.0 2,341.5 2,348.5 -21.0 -0.9 3,573,000
17/12/12 2,359.0 2,392.5 2,357.0 2,369.5 +19.0 +0.8 3,976,400
17/12/11 2,345.5 2,354.0 2,337.0 2,350.5 +3.0 +0.1 4,431,200
17/12/08 2,334.0 2,359.0 2,328.5 2,347.5 +18.0 +0.8 6,502,600
17/12/07 2,328.0 2,339.0 2,319.0 2,329.5 +23.0 +1.0 4,576,300
17/12/06 2,304.0 2,339.0 2,289.5 2,306.5 -8.0 -0.3 5,921,300
17/12/05 2,293.0 2,317.5 2,290.0 2,314.5 +9.0 +0.4 3,809,700
17/12/04 2,305.5 2,320.5 2,296.0 2,305.5 +3.5 +0.2 4,749,900
17/12/01 2,308.5 2,314.5 2,286.0 2,302.0 +6.0 +0.3 4,634,900
17/11/30 2,300.0 2,329.5 2,295.5 2,296.0 +41.5 +1.8 12,669,800
17/11/29 2,224.5 2,263.5 2,224.5 2,254.5 +64.5 +2.9 6,949,400
17/11/28 2,197.0 2,211.0 2,179.5 2,190.0 -16.5 -0.7 2,947,600
17/11/27 2,235.0 2,238.5 2,203.5 2,206.5 +8.0 +0.4 4,190,700
17/11/24 2,193.5 2,204.0 2,167.5 2,198.5 -16.0 -0.7 4,650,300
17/11/22 2,192.5 2,223.5 2,184.0 2,214.5 +25.5 +1.2 6,778,300
17/11/21 2,174.0 2,198.0 2,169.0 2,189.0 +43.0 +2.0 6,148,600
17/11/20 2,137.5 2,155.5 2,130.5 2,146.0 +11.5 +0.5 5,257,000
17/11/17 2,160.0 2,173.5 2,126.5 2,134.5 -9.5 -0.4 6,648,800
17/11/16 2,100.0 2,163.5 2,100.0 2,144.0 +21.5 +1.0 7,019,400
17/11/15 2,149.0 2,157.5 2,108.0 2,122.5 +45.5 +2.2 10,889,800
17/11/14 2,074.5 2,095.0 2,058.5 2,077.0 -3.0 -0.1 5,984,900
17/11/13 2,116.0 2,121.5 2,076.5 2,080.0 -32.0 -1.5 5,632,600
17/11/10 2,095.5 2,125.5 2,094.0 2,112.0 -22.5 -1.1 5,975,500
17/11/09 2,125.5 2,173.0 2,102.0 2,134.5 +6.0 +0.3 8,543,300
17/11/08 2,149.0 2,149.0 2,106.5 2,128.5 -35.0 -1.6 6,756,100
17/11/07 2,140.0 2,176.0 2,121.5 2,163.5 +10.5 +0.5 4,548,100
17/11/06 2,180.5 2,185.0 2,143.5 2,153.0 -36.0 -1.6 6,553,800
17/11/02 2,175.0 2,189.5 2,152.0 2,189.0 +18.0 +0.8 3,942,200
17/11/01 2,161.0 2,183.5 2,151.5 2,171.0 +28.5 +1.3 5,088,500

日経平均