9433 KDDI 東証1 15:00
2,972.0円
前日比
-35.0 (-1.16%)
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
13.5 2.10 2.86 1.63
昨年来高値: 3,446.0 (16/05/13)
昨年来安値: 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)
17/03/23 2,981.0 2,984.0 2,943.5 2,972.0 -35.0 -1.2 6,619,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/22 3,039.0 3,042.0 2,997.0 3,007.0 -33.0 -1.1 5,770,200
17/03/21 3,047.0 3,051.0 3,017.0 3,040.0 -5.0 -0.2 3,998,800
17/03/17 3,020.0 3,051.0 3,009.0 3,045.0 +21.0 +0.7 6,515,100
17/03/16 3,009.0 3,038.0 3,005.0 3,024.0 +18.0 +0.6 4,712,700
17/03/15 2,991.0 3,020.0 2,988.0 3,006.0 +15.0 +0.5 4,117,700
17/03/14 3,009.0 3,020.0 2,990.5 2,991.0 -38.0 -1.3 4,147,700
17/03/13 2,988.0 3,060.0 2,981.0 3,029.0 +43.5 +1.5 6,018,900
17/03/10 2,989.5 3,006.0 2,968.0 2,985.5 +24.0 +0.8 10,563,700
17/03/09 2,989.0 2,989.0 2,954.0 2,961.5 -13.5 -0.5 3,852,300
17/03/08 2,987.0 2,995.0 2,962.0 2,975.0 -12.0 -0.4 4,620,700
17/03/07 2,965.5 2,989.5 2,963.0 2,987.0 +4.5 +0.2 5,977,800
17/03/06 2,971.5 2,993.5 2,969.0 2,982.5 +10.5 +0.4 3,370,300
17/03/03 2,998.0 2,999.0 2,965.0 2,972.0 +1.0 0.0 5,236,300
17/03/02 3,007.0 3,008.0 2,970.5 2,971.0 -5.5 -0.2 6,268,900
17/03/01 2,966.0 3,003.0 2,955.0 2,976.5 +37.5 +1.3 5,557,300
17/02/28 2,970.0 2,989.0 2,939.0 2,939.0 -30.0 -1.0 6,478,700
17/02/27 2,966.5 2,979.5 2,944.5 2,969.0 -5.5 -0.2 4,786,500
17/02/24 2,965.0 2,980.0 2,958.5 2,974.5 +2.5 +0.1 4,035,700
17/02/23 2,980.0 2,980.0 2,952.0 2,972.0 +22.0 +0.7 3,874,100
17/02/22 2,950.0 2,957.5 2,940.5 2,950.0 -6.0 -0.2 3,883,300
17/02/21 2,944.5 2,964.5 2,936.0 2,956.0 +20.5 +0.7 3,847,300
17/02/20 2,934.5 2,944.0 2,922.0 2,935.5 +5.0 +0.2 3,134,900
17/02/17 2,950.0 2,957.0 2,915.0 2,930.5 -13.0 -0.4 3,970,900
17/02/16 2,967.0 2,973.0 2,932.5 2,943.5 -23.5 -0.8 6,976,000
17/02/15 2,983.5 2,990.0 2,960.0 2,967.0 +6.0 +0.2 3,656,500
17/02/14 3,012.0 3,018.0 2,955.0 2,961.0 -51.0 -1.7 7,413,300
17/02/13 3,000.0 3,030.0 2,975.5 3,012.0 +22.5 +0.8 5,314,500
17/02/10 3,000.0 3,000.0 2,965.0 2,989.5 +37.5 +1.3 6,973,500
17/02/09 2,950.0 2,978.5 2,941.5 2,952.0 +19.5 +0.7 5,425,400

日経平均