9433 KDDI 東証1 15:00
2,907.0円
前日比
+4.0 (+0.14%)
比較される銘柄: NTTドコモソフトバンクNTT
業績: -
情報・通信業
単位 100株
PER PBR 利回り 信用倍率
13.2 2.09 2.75 3.46
年初来高値: 3,446.0 (16/05/13)
年初来安値: 2,694.5 (16/01/21)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/09 2,880.5 2,921.5 2,856.5 2,907.0 +4.0 +0.1 14,516,800

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/08 2,872.5 2,909.0 2,866.0 2,903.0 +48.5 +1.7 12,699,500
16/12/07 2,850.0 2,871.5 2,843.5 2,854.5 -89.5 -3.0 11,205,600
16/12/06 2,946.5 2,960.5 2,936.5 2,944.0 -18.0 -0.6 7,273,400
16/12/05 2,963.0 2,981.0 2,948.0 2,962.0 +8.5 +0.3 5,191,700
16/12/02 2,990.0 2,990.0 2,926.0 2,953.5 -41.0 -1.4 7,836,200
16/12/01 3,024.0 3,027.0 2,982.5 2,994.5 -4.5 -0.2 9,868,600
16/11/30 2,933.5 2,999.0 2,930.0 2,999.0 +47.5 +1.6 13,808,700
16/11/29 2,980.0 2,991.5 2,950.0 2,951.5 -19.0 -0.6 8,051,400
16/11/28 2,941.0 2,980.0 2,940.0 2,970.5 +29.5 +1.0 6,550,900
16/11/25 2,930.0 2,947.0 2,911.5 2,941.0 +8.5 +0.3 7,329,400
16/11/24 2,940.0 2,957.5 2,903.0 2,932.5 +12.0 +0.4 10,060,500
16/11/22 2,900.0 2,934.0 2,897.5 2,920.5 +52.0 +1.8 8,871,100
16/11/21 2,810.0 2,884.0 2,805.5 2,868.5 +88.0 +3.2 10,332,600
16/11/18 2,799.0 2,804.5 2,771.5 2,780.5 -29.0 -1.0 12,175,200
16/11/17 2,800.5 2,834.5 2,793.0 2,809.5 -9.0 -0.3 11,047,700
16/11/16 2,830.0 2,835.5 2,803.5 2,818.5 +30.0 +1.1 11,079,500
16/11/15 2,794.0 2,796.0 2,745.5 2,788.5 -6.0 -0.2 12,989,200
16/11/14 2,830.0 2,830.0 2,786.5 2,794.5 -9.5 -0.3 9,136,900
16/11/11 2,824.0 2,851.0 2,790.0 2,804.0 -126.5 -4.3 16,740,500
16/11/10 2,949.0 2,949.0 2,875.0 2,930.5 +77.5 +2.7 9,891,300
16/11/09 2,975.0 3,004.0 2,836.0 2,853.0 -122.0 -4.1 12,205,200
16/11/08 3,050.0 3,050.0 2,961.0 2,975.0 -34.0 -1.1 5,438,200
16/11/07 3,014.0 3,016.0 2,976.0 3,009.0 +11.0 +0.4 6,470,800
16/11/04 3,015.0 3,040.0 2,986.0 2,998.0 -87.0 -2.8 9,208,500
16/11/02 3,130.0 3,150.0 3,054.0 3,085.0 -142.0 -4.4 8,342,200
16/11/01 3,192.0 3,229.0 3,165.0 3,227.0 +35.0 +1.1 4,536,800
16/10/31 3,137.0 3,192.0 3,129.0 3,192.0 +51.0 +1.6 5,151,300
16/10/28 3,155.0 3,155.0 3,122.0 3,141.0 +10.0 +0.3 5,678,400
16/10/27 3,140.0 3,160.0 3,116.0 3,131.0 +20.0 +0.6 3,858,600

日経平均