9433 KDDI 東証1 15:00
3,066.0円
前日比
-1.0 (-0.03%)
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
13.3 2.12 2.94 1.13
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)
17/05/23 3,055.0 3,081.0 3,052.0 3,066.0 -1.0 0.0 3,714,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/22 3,084.0 3,096.0 3,065.0 3,067.0 +6.0 +0.2 3,674,100
17/05/19 3,068.0 3,077.0 3,046.0 3,061.0 +10.0 +0.3 4,788,900
17/05/18 3,063.0 3,071.0 3,020.0 3,051.0 -26.0 -0.8 5,855,300
17/05/17 3,070.0 3,086.0 3,063.0 3,077.0 -18.0 -0.6 4,345,100
17/05/16 3,105.0 3,112.0 3,083.0 3,095.0 +1.0 0.0 4,179,600
17/05/15 3,075.0 3,099.0 3,073.0 3,094.0 +11.0 +0.4 3,589,300
17/05/12 3,131.0 3,131.0 3,067.0 3,083.0 +22.0 +0.7 10,641,200
17/05/11 3,056.0 3,070.0 3,048.0 3,061.0 +25.0 +0.8 5,208,100
17/05/10 3,035.0 3,056.0 3,031.0 3,036.0 +24.0 +0.8 5,024,300
17/05/09 3,012.0 3,029.0 3,005.0 3,012.0 -3.0 -0.1 5,052,000
17/05/08 3,000.0 3,035.0 2,992.0 3,015.0 +58.5 +2.0 9,732,400
17/05/02 2,971.0 2,976.0 2,952.0 2,956.5 -13.0 -0.4 3,905,600
17/05/01 2,979.0 2,979.0 2,945.5 2,969.5 +14.0 +0.5 4,152,700
17/04/28 2,911.0 2,970.0 2,902.0 2,955.5 +77.5 +2.7 7,187,800
17/04/27 2,886.0 2,888.0 2,873.5 2,878.0 -9.5 -0.3 4,778,000
17/04/26 2,880.0 2,891.0 2,870.5 2,887.5 -6.0 -0.2 5,976,800
17/04/25 2,889.0 2,899.5 2,871.0 2,893.5 -45.5 -1.5 6,769,400
17/04/24 2,932.0 2,949.5 2,922.5 2,939.0 +52.0 +1.8 5,061,700
17/04/21 2,861.5 2,898.5 2,861.0 2,887.0 +26.0 +0.9 5,818,700
17/04/20 2,896.5 2,896.5 2,861.0 2,861.0 -35.5 -1.2 4,701,700
17/04/19 2,865.0 2,900.5 2,855.5 2,896.5 +19.5 +0.7 5,356,100
17/04/18 2,878.0 2,881.0 2,860.0 2,877.0 +8.0 +0.3 3,136,200
17/04/17 2,851.0 2,870.0 2,840.5 2,869.0 +10.0 +0.3 3,211,200
17/04/14 2,922.0 2,922.0 2,846.5 2,859.0 -14.0 -0.5 7,207,600
17/04/13 2,900.0 2,904.0 2,862.0 2,873.0 -28.0 -1.0 4,789,600
17/04/12 2,906.5 2,907.0 2,874.5 2,901.0 -6.5 -0.2 5,663,200
17/04/11 2,880.0 2,923.5 2,878.0 2,907.5 +18.0 +0.6 5,281,100
17/04/10 2,906.5 2,924.5 2,880.0 2,889.5 -8.5 -0.3 3,630,700
17/04/07 2,913.0 2,923.0 2,875.5 2,898.0 +4.5 +0.2 7,026,400

日経平均