9433 KDDI 東証1 15:00
2,776.5円
前日比
+21.5 (+0.78%)
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
11.9 1.83 3.24 14.42
決算発表予定日  2018/01/31
昨年来高値: 3,260.0 (17/12/01)
昨年来安値: 2,727.0 (18/01/19)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/01/23 2,764.5 2,782.5 2,760.5 2,776.5 +21.5 +0.8 4,879,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/01/22 2,743.0 2,760.0 2,735.5 2,755.0 +11.5 +0.4 5,516,500
18/01/19 2,753.5 2,754.0 2,727.0 2,743.5 +2.5 +0.1 9,308,700
18/01/18 2,750.5 2,784.0 2,741.0 2,741.0 -33.5 -1.2 11,790,700
18/01/17 2,755.5 2,780.0 2,748.0 2,774.5 -7.5 -0.3 7,703,400
18/01/16 2,750.5 2,787.5 2,737.0 2,782.0 +18.5 +0.7 8,619,200
18/01/15 2,783.0 2,790.5 2,762.5 2,763.5 -0.5 0.0 7,852,600
18/01/12 2,800.0 2,805.0 2,758.0 2,764.0 -43.5 -1.5 12,128,200
18/01/11 2,818.0 2,822.0 2,801.0 2,807.5 -17.5 -0.6 6,970,200
18/01/10 2,830.0 2,836.5 2,818.0 2,825.0 -5.5 -0.2 7,247,600
18/01/09 2,855.0 2,855.5 2,830.0 2,830.5 -11.0 -0.4 7,508,000
18/01/05 2,840.0 2,850.5 2,826.0 2,841.5 -3.0 -0.1 8,401,800
18/01/04 2,839.0 2,844.5 2,823.5 2,844.5 +40.0 +1.4 9,037,800
17/12/29 2,808.5 2,815.0 2,803.0 2,804.5 -4.0 -0.1 4,241,800
17/12/28 2,828.0 2,831.0 2,804.5 2,808.5 -22.0 -0.8 4,418,200
17/12/27 2,851.0 2,852.0 2,828.5 2,830.5 -3.5 -0.1 3,529,700
17/12/26 2,833.0 2,839.0 2,826.5 2,834.0 -3.5 -0.1 3,505,400
17/12/25 2,828.5 2,844.5 2,807.0 2,837.5 +12.5 +0.4 5,303,700
17/12/22 2,820.0 2,841.0 2,819.0 2,825.0 +12.5 +0.4 7,334,400
17/12/21 2,810.0 2,834.5 2,804.0 2,812.5 -11.5 -0.4 7,928,200
17/12/20 2,855.5 2,857.5 2,820.5 2,824.0 -33.5 -1.2 12,222,200
17/12/19 2,880.0 2,899.0 2,851.0 2,857.5 -33.0 -1.1 12,559,000
17/12/18 2,920.0 2,933.0 2,890.5 2,890.5 -31.5 -1.1 17,332,800
17/12/15 2,980.0 2,992.0 2,922.0 2,922.0 -208.0 -6.6 21,230,900
17/12/14 3,191.0 3,229.0 3,107.0 3,130.0 -91.0 -2.8 9,233,900
17/12/13 3,224.0 3,234.0 3,212.0 3,221.0 +29.0 +0.9 4,875,200
17/12/12 3,251.0 3,253.0 3,183.0 3,192.0 -43.0 -1.3 6,092,000
17/12/11 3,217.0 3,245.0 3,207.0 3,235.0 +60.0 +1.9 4,648,800
17/12/08 3,216.0 3,225.0 3,166.0 3,175.0 -25.0 -0.8 11,977,700
17/12/07 3,167.0 3,206.0 3,162.0 3,200.0 +51.0 +1.6 6,414,800

日経平均