8750 第一生命HD 東証1 15:00
2,064.0円
前日比
+52.5 (+2.61%)
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
12.3 0.85 1.94 0.49
決算発表予定日  2017/02/14
昨年来高値: 2,087.5 (16/12/16)
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)
17/01/20 2,024.0 2,082.5 2,020.5 2,064.0 +52.5 +2.6 7,980,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/19 2,011.5 2,046.5 2,007.0 2,011.5 +54.0 +2.8 8,153,300
17/01/18 1,913.5 1,962.5 1,903.0 1,957.5 +4.0 +0.2 6,284,500
17/01/17 1,976.5 1,977.5 1,939.5 1,953.5 -23.0 -1.2 4,324,400
17/01/16 1,999.5 2,011.0 1,969.5 1,976.5 -22.5 -1.1 4,133,100
17/01/13 1,979.0 2,013.5 1,975.5 1,999.0 +9.0 +0.5 4,479,200
17/01/12 1,976.0 1,999.5 1,972.5 1,990.0 +1.0 +0.1 5,897,800
17/01/11 1,999.5 2,001.5 1,975.0 1,989.0 +9.5 +0.5 3,756,100
17/01/10 2,004.0 2,020.5 1,975.5 1,979.5 -49.0 -2.4 6,185,600
17/01/06 1,990.0 2,030.5 1,990.0 2,028.5 -10.5 -0.5 5,673,400
17/01/05 2,042.0 2,068.0 2,029.5 2,039.0 +25.0 +1.2 8,232,600
17/01/04 1,984.5 2,023.5 1,974.5 2,014.0 +68.0 +3.5 7,682,500
16/12/30 1,915.0 1,952.0 1,912.0 1,946.0 +2.5 +0.1 3,734,200
16/12/29 1,950.0 1,958.5 1,921.5 1,943.5 -10.0 -0.5 5,409,800
16/12/28 1,960.0 1,968.5 1,939.0 1,953.5 -2.5 -0.1 3,935,400
16/12/27 1,950.5 1,986.0 1,938.5 1,956.0 +6.0 +0.3 4,383,300
16/12/26 1,962.5 1,975.0 1,945.5 1,950.0 -12.0 -0.6 3,141,100
16/12/22 1,977.5 1,980.0 1,937.0 1,962.0 -17.5 -0.9 6,073,500
16/12/21 2,019.0 2,033.5 1,971.5 1,979.5 -18.0 -0.9 7,519,400
16/12/20 2,035.0 2,036.0 1,969.5 1,997.5 -54.5 -2.7 8,318,700
16/12/19 2,037.0 2,077.5 2,035.0 2,052.0 -11.5 -0.6 5,395,500
16/12/16 2,077.5 2,087.5 2,056.0 2,063.5 +33.0 +1.6 10,118,900
16/12/15 2,040.0 2,081.5 2,012.0 2,030.5 +20.0 +1.0 8,776,100
16/12/14 2,015.5 2,016.5 1,977.5 2,010.5 -2.5 -0.1 5,050,200
16/12/13 1,999.5 2,014.5 1,960.0 2,013.0 -2.0 -0.1 6,564,000
16/12/12 2,028.0 2,078.5 1,986.0 2,015.0 +19.5 +1.0 11,266,200
16/12/09 1,980.0 2,003.5 1,966.0 1,995.5 +16.0 +0.8 7,258,000
16/12/08 1,980.0 1,989.5 1,966.0 1,979.5 +36.0 +1.9 7,171,800
16/12/07 1,941.0 1,954.0 1,924.5 1,943.5 +15.5 +0.8 5,162,800
16/12/06 1,920.0 1,943.5 1,910.5 1,928.0 +34.5 +1.8 7,442,700

日経平均