9433 KDDI 東証1 15:00
2,919.0円
前日比
-29.5 (-1.00%)
比較される銘柄: ソフトバンクNTTドコモNTT
業績: -
情報・通信業
単位 100株
PER PBR 利回り 信用倍率
12.6 1.99 3.08 2.71
年初来高値: 3,131.0 (17/05/12)
年初来安値: 2,840.5 (17/04/17)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/22 2,956.0 2,969.5 2,916.0 2,919.0 -29.5 -1.0 5,254,800

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/21 2,965.5 2,969.5 2,943.0 2,948.5 -2.0 -0.1 3,319,900
17/08/18 2,930.0 2,951.5 2,929.0 2,950.5 +0.5 0.0 5,130,600
17/08/17 2,941.0 2,954.5 2,937.0 2,950.0 -1.5 -0.1 3,062,300
17/08/16 2,944.5 2,959.5 2,937.0 2,951.5 -4.5 -0.2 3,129,600
17/08/15 2,918.5 2,969.5 2,915.0 2,956.0 +46.0 +1.6 5,313,700
17/08/14 2,905.0 2,917.0 2,901.5 2,910.0 -21.5 -0.7 7,156,400
17/08/10 2,942.5 2,944.0 2,921.5 2,931.5 -14.5 -0.5 7,196,200
17/08/09 2,997.5 2,999.0 2,936.0 2,946.0 -64.0 -2.1 8,053,600
17/08/08 3,002.0 3,010.0 2,995.0 3,010.0 -5.0 -0.2 4,233,800
17/08/07 3,028.0 3,028.0 3,012.0 3,015.0 +17.0 +0.6 3,805,600
17/08/04 3,001.0 3,021.0 2,997.5 2,998.0 -7.0 -0.2 4,704,300
17/08/03 2,987.0 3,006.0 2,982.0 3,005.0 +11.0 +0.4 5,469,400
17/08/02 3,032.0 3,041.0 2,989.5 2,994.0 +49.5 +1.7 7,040,200
17/08/01 2,921.5 2,949.5 2,919.0 2,944.5 +24.5 +0.8 4,033,800
17/07/31 2,922.0 2,943.0 2,914.5 2,920.0 -2.0 -0.1 5,587,000
17/07/28 2,906.5 2,928.0 2,901.0 2,922.0 +25.5 +0.9 4,906,900
17/07/27 2,885.5 2,912.0 2,885.5 2,896.5 +15.0 +0.5 4,478,000
17/07/26 2,877.5 2,883.5 2,866.0 2,881.5 +15.0 +0.5 4,630,800
17/07/25 2,880.0 2,887.0 2,863.5 2,866.5 -36.0 -1.2 6,557,100
17/07/24 2,910.0 2,920.0 2,901.5 2,902.5 -26.0 -0.9 4,360,600
17/07/21 2,919.5 2,931.5 2,908.0 2,928.5 -18.5 -0.6 5,525,700
17/07/20 2,919.5 2,949.0 2,917.0 2,947.0 +27.0 +0.9 6,056,900
17/07/19 2,904.0 2,933.5 2,903.0 2,920.0 +8.0 +0.3 4,841,400
17/07/18 2,918.0 2,928.5 2,897.0 2,912.0 -8.0 -0.3 6,341,600
17/07/14 2,938.0 2,938.5 2,919.0 2,920.0 -0.5 0.0 5,211,700
17/07/13 2,932.0 2,941.5 2,919.0 2,920.5 +3.5 +0.1 4,325,700
17/07/12 2,916.5 2,933.0 2,913.5 2,917.0 -12.0 -0.4 4,884,900
17/07/11 2,904.5 2,936.5 2,894.0 2,929.0 +20.0 +0.7 7,619,800
17/07/10 2,921.0 2,924.5 2,886.0 2,909.0 -80.5 -2.7 11,229,000

日経平均