8750 第一生命HD 東証1 15:00
1,896.0円
前日比
-29.0 (-1.51%)
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
11.3 0.73 2.11 2.96
決算発表予定日  2017/05/15
年初来高値: 2,348.5 (17/03/10)
年初来安値: 1,760.5 (17/04/20)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/04/28 1,925.0 1,931.5 1,875.0 1,896.0 -29.0 -1.5 6,741,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/04/27 1,909.5 1,928.5 1,893.0 1,925.0 -12.0 -0.6 5,790,000
17/04/26 1,920.0 1,955.0 1,915.0 1,937.0 +44.0 +2.3 9,574,300
17/04/25 1,843.5 1,911.5 1,843.5 1,893.0 +60.0 +3.3 10,560,600
17/04/24 1,872.0 1,877.0 1,828.0 1,833.0 +6.5 +0.4 5,945,500
17/04/21 1,832.5 1,841.5 1,811.5 1,826.5 +39.0 +2.2 7,004,600
17/04/20 1,772.5 1,808.0 1,760.5 1,787.5 +6.0 +0.3 8,390,900
17/04/19 1,783.0 1,797.0 1,773.0 1,781.5 -20.5 -1.1 8,612,900
17/04/18 1,839.5 1,858.0 1,797.5 1,802.0 -5.5 -0.3 5,128,400
17/04/17 1,781.5 1,808.5 1,771.0 1,807.5 -1.0 -0.1 4,459,300
17/04/14 1,795.0 1,830.0 1,777.0 1,808.5 -5.5 -0.3 4,828,700
17/04/13 1,792.0 1,816.0 1,780.0 1,814.0 -34.0 -1.8 9,236,300
17/04/12 1,848.0 1,857.0 1,825.5 1,848.0 -36.5 -1.9 6,527,800
17/04/11 1,850.0 1,884.5 1,843.5 1,884.5 +9.5 +0.5 4,530,300
17/04/10 1,870.0 1,889.0 1,855.0 1,875.0 +18.0 +1.0 6,656,900
17/04/07 1,886.0 1,899.0 1,840.5 1,857.0 -3.0 -0.2 7,930,600
17/04/06 1,870.5 1,878.0 1,851.0 1,860.0 -28.0 -1.5 6,742,200
17/04/05 1,906.5 1,907.5 1,853.5 1,888.0 -9.0 -0.5 8,455,100
17/04/04 1,895.0 1,916.5 1,868.0 1,897.0 -50.5 -2.6 11,492,600
17/04/03 1,993.5 1,996.0 1,921.0 1,947.5 -49.0 -2.5 11,288,800
17/03/31 2,040.0 2,059.0 1,996.5 1,996.5 -19.0 -0.9 5,342,600
17/03/30 2,015.5 2,036.5 2,006.0 2,015.5 -11.5 -0.6 4,162,100
17/03/29 2,065.5 2,068.5 2,016.5 2,027.0 -35.5 -1.7 4,289,300
17/03/28 2,049.5 2,073.5 2,034.5 2,062.5 +39.0 +1.9 5,299,200
17/03/27 2,035.5 2,042.0 2,002.5 2,023.5 -62.0 -3.0 8,311,300
17/03/24 2,056.0 2,105.0 2,053.0 2,085.5 +21.5 +1.0 5,787,200
17/03/23 2,040.5 2,079.0 2,035.5 2,064.0 +10.0 +0.5 6,037,100
17/03/22 2,081.0 2,107.5 2,052.0 2,054.0 -137.0 -6.3 12,039,800
17/03/21 2,207.0 2,210.5 2,161.0 2,191.0 -40.0 -1.8 5,700,200
17/03/17 2,200.0 2,242.0 2,195.5 2,231.0 -12.0 -0.5 7,536,800

日経平均