8750 第一生命HD 東証1 15:00
1,943.5円
前日比
+15.5 (+0.80%)
比較される銘柄: ソニーFHT&D東京海上
業績: 今期予想
保険業
単位 100株
PER PBR 利回り 信用倍率
11.6 0.80 2.06 0.27
年初来高値: 2,053.0 (16/01/04)
年初来安値: 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)
16/12/07 1,941.0 1,954.0 1,924.5 1,943.5 +15.5 +0.8 5,162,800

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/06 1,920.0 1,943.5 1,910.5 1,928.0 +34.5 +1.8 7,442,700
16/12/05 1,919.0 1,923.0 1,883.0 1,893.5 -37.5 -1.9 6,219,500
16/12/02 1,881.0 1,947.0 1,880.0 1,931.0 +41.0 +2.2 9,458,100
16/12/01 1,900.0 1,923.5 1,880.0 1,890.0 +56.5 +3.1 9,999,700
16/11/30 1,855.0 1,855.0 1,828.5 1,833.5 -14.5 -0.8 6,456,600
16/11/29 1,853.0 1,857.5 1,826.0 1,848.0 -26.5 -1.4 7,267,400
16/11/28 1,820.5 1,875.5 1,809.0 1,874.5 +10.0 +0.5 6,237,700
16/11/25 1,889.5 1,903.5 1,839.5 1,864.5 -21.5 -1.1 7,700,000
16/11/24 1,905.5 1,915.0 1,882.0 1,886.0 +16.5 +0.9 6,602,600
16/11/22 1,865.5 1,873.5 1,849.5 1,869.5 +4.5 +0.2 5,363,200
16/11/21 1,850.0 1,881.5 1,835.0 1,865.0 +34.5 +1.9 7,280,400
16/11/18 1,879.5 1,895.0 1,813.0 1,830.5 -14.0 -0.8 10,338,800
16/11/17 1,815.0 1,846.5 1,793.5 1,844.5 -5.0 -0.3 13,966,200
16/11/16 1,818.0 1,858.5 1,801.5 1,849.5 +89.0 +5.1 16,722,000
16/11/15 1,801.0 1,813.0 1,739.0 1,760.5 -5.0 -0.3 12,107,200
16/11/14 1,736.0 1,779.0 1,730.0 1,765.5 +42.5 +2.5 14,172,100
16/11/11 1,744.0 1,788.5 1,700.0 1,723.0 +139.0 +8.8 25,915,700
16/11/10 1,589.5 1,623.0 1,566.0 1,584.0 +164.5 +11.6 19,308,100
16/11/09 1,523.5 1,551.5 1,379.0 1,419.5 -85.0 -5.6 17,578,500
16/11/08 1,505.0 1,519.5 1,495.5 1,504.5 +13.5 +0.9 4,700,400
16/11/07 1,510.5 1,520.0 1,484.0 1,491.0 +12.5 +0.8 5,826,600
16/11/04 1,486.5 1,493.0 1,456.0 1,478.5 -37.0 -2.4 7,328,300
16/11/02 1,515.0 1,525.0 1,498.5 1,515.5 -32.5 -2.1 7,065,000
16/11/01 1,545.0 1,560.0 1,533.0 1,548.0 +7.0 +0.5 4,543,900
16/10/31 1,516.0 1,550.0 1,516.0 1,541.0 +9.5 +0.6 5,199,700
16/10/28 1,499.0 1,552.0 1,498.0 1,531.5 +49.5 +3.3 13,441,300
16/10/27 1,487.5 1,489.5 1,469.0 1,482.0 +2.0 +0.1 4,651,100
16/10/26 1,489.5 1,489.5 1,465.5 1,480.0 +3.5 +0.2 5,123,100
16/10/25 1,491.5 1,496.0 1,471.0 1,476.5 +3.0 +0.2 5,875,900

日経平均