8750 第一生命HD 東証1 15:00
2,094.5円
前日比
+5.5 (+0.26%)
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
13.7 0.74 2.15 1.06
決算発表予定日  2017/11/14
年初来高値: 2,348.5 (17/03/10)
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)
17/10/20 2,075.0 2,104.5 2,060.0 2,094.5 +5.5 +0.3 5,780,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/10/19 2,078.5 2,103.0 2,078.0 2,089.0 +29.0 +1.4 5,968,700
17/10/18 2,070.0 2,076.0 2,047.0 2,060.0 -15.0 -0.7 3,677,400
17/10/17 2,090.0 2,104.0 2,062.5 2,075.0 +2.0 +0.1 5,758,900
17/10/16 2,060.5 2,085.0 2,045.0 2,073.0 +28.5 +1.4 6,159,200
17/10/13 2,040.5 2,053.5 2,031.5 2,044.5 -0.5 0.0 5,918,900
17/10/12 2,071.0 2,075.5 2,036.0 2,045.0 -35.0 -1.7 6,826,000
17/10/11 2,066.0 2,087.5 2,060.0 2,080.0 +8.5 +0.4 4,954,200
17/10/10 2,045.0 2,073.0 2,026.0 2,071.5 +6.5 +0.3 7,367,600
17/10/06 2,040.0 2,075.0 2,038.0 2,065.0 +45.0 +2.2 7,635,500
17/10/05 2,038.0 2,043.0 2,006.0 2,020.0 -26.0 -1.3 6,138,700
17/10/04 2,065.0 2,081.5 2,037.5 2,046.0 -8.0 -0.4 7,586,000
17/10/03 2,049.0 2,059.5 2,035.5 2,054.0 +14.0 +0.7 4,983,300
17/10/02 2,027.0 2,052.5 2,022.0 2,040.0 +21.0 +1.0 6,070,100
17/09/29 2,003.0 2,032.0 2,003.0 2,019.0 -5.5 -0.3 5,697,400
17/09/28 2,030.0 2,033.0 2,004.5 2,024.5 +52.5 +2.7 11,780,400
17/09/27 1,934.5 1,984.0 1,929.5 1,972.0 +48.5 +2.5 7,630,600
17/09/26 1,919.5 1,949.0 1,908.0 1,923.5 +1.5 +0.1 7,140,300
17/09/25 1,943.5 1,946.0 1,919.0 1,922.0 -7.5 -0.4 4,591,500
17/09/22 1,934.5 1,939.0 1,913.0 1,929.5 -6.0 -0.3 5,665,000
17/09/21 1,970.0 1,983.5 1,932.0 1,935.5 +20.0 +1.0 10,645,500
17/09/20 1,900.0 1,935.0 1,900.0 1,915.5 +16.0 +0.8 7,125,300
17/09/19 1,912.5 1,925.0 1,895.0 1,899.5 +67.0 +3.7 13,478,700
17/09/15 1,801.5 1,839.0 1,799.5 1,832.5 +15.0 +0.8 7,990,500
17/09/14 1,805.5 1,835.0 1,800.5 1,817.5 +10.5 +0.6 6,800,400
17/09/13 1,803.0 1,835.0 1,799.0 1,807.0 +29.0 +1.6 8,240,600
17/09/12 1,768.5 1,804.5 1,756.5 1,778.0 +54.5 +3.2 9,601,100
17/09/11 1,733.0 1,756.0 1,721.0 1,723.5 +22.0 +1.3 6,680,300
17/09/08 1,700.0 1,713.5 1,693.0 1,701.5 -20.5 -1.2 6,255,400
17/09/07 1,741.5 1,753.5 1,720.5 1,722.0 -4.0 -0.2 4,058,600

日経平均