8750 第一生命HD 東証1 15:00
2,175.0円
前日比
-31.0 (-1.41%)
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
13.0 0.83 1.84 0.48
昨年来高値: 2,247.5 (17/02/15)
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)
17/02/24 2,180.0 2,204.5 2,157.0 2,175.0 -31.0 -1.4 6,058,800

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/02/09 2,076.0 2,095.0 2,057.0 2,072.5 -23.0 -1.1 4,104,500
17/02/08 2,108.5 2,127.5 2,070.5 2,095.5 +3.5 +0.2 4,553,500
17/02/07 2,098.0 2,102.5 2,066.5 2,092.0 -32.0 -1.5 6,256,200
17/02/06 2,133.0 2,155.0 2,113.5 2,124.0 +23.5 +1.1 7,585,000
17/02/03 2,059.5 2,149.0 2,059.0 2,100.5 +30.5 +1.5 12,327,600
17/02/02 2,085.0 2,085.0 2,055.0 2,070.0 +3.5 +0.2 4,288,200
17/02/01 2,040.0 2,076.0 2,024.0 2,066.5 +4.5 +0.2 4,653,400
17/01/31 2,058.0 2,091.0 2,052.0 2,062.0 -24.5 -1.2 6,006,900
17/01/30 2,070.5 2,094.5 2,059.0 2,086.5 -6.5 -0.3 4,081,100
17/01/27 2,100.0 2,134.0 2,079.0 2,093.0 +2.5 +0.1 9,110,200
17/01/26 2,023.5 2,098.0 2,021.5 2,090.5 +98.5 +4.9 10,627,400
17/01/25 2,005.0 2,012.0 1,986.0 1,992.0 +27.0 +1.4 5,630,200
17/01/24 1,999.0 2,000.0 1,958.5 1,965.0 -64.0 -3.2 7,410,700
17/01/23 2,031.0 2,046.5 2,011.0 2,029.0 -35.0 -1.7 6,403,600
17/01/20 2,024.0 2,082.5 2,020.5 2,064.0 +52.5 +2.6 7,980,600
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

日経平均