9433 KDDI 東証1 15:00
3,000.0円
前日比
-79.0 (-2.57%)
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
13.7 2.16 2.67 1.81
決算発表予定日  2017/02/02
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)
17/01/23 3,034.0 3,044.0 2,997.5 3,000.0 -79.0 -2.6 7,565,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/20 3,080.0 3,095.0 3,053.0 3,079.0 +13.0 +0.4 6,018,100
17/01/19 3,065.0 3,095.0 3,045.0 3,066.0 +24.0 +0.8 5,069,900
17/01/18 3,042.0 3,052.0 3,022.0 3,042.0 0.0 0.0 4,993,200
17/01/17 3,066.0 3,069.0 3,030.0 3,042.0 -28.0 -0.9 4,510,300
17/01/16 3,084.0 3,093.0 3,062.0 3,070.0 -20.0 -0.6 3,528,400
17/01/13 3,062.0 3,090.0 3,041.0 3,090.0 +58.0 +1.9 7,203,700
17/01/12 3,055.0 3,055.0 3,014.0 3,032.0 -22.0 -0.7 4,227,100
17/01/11 3,050.0 3,068.0 3,026.0 3,054.0 -5.0 -0.2 4,321,000
17/01/10 3,074.0 3,087.0 3,049.0 3,059.0 -1.0 0.0 5,876,600
17/01/06 3,007.0 3,064.0 2,992.0 3,060.0 +27.0 +0.9 5,390,400
17/01/05 3,005.0 3,048.0 3,000.0 3,033.0 +35.0 +1.2 5,770,000
17/01/04 2,960.0 3,014.0 2,959.5 2,998.0 +38.5 +1.3 7,924,100
16/12/30 2,978.5 2,982.0 2,946.0 2,959.5 -11.0 -0.4 4,502,300
16/12/29 2,988.0 2,995.0 2,961.5 2,970.5 +7.0 +0.2 4,991,700
16/12/28 2,960.5 2,981.5 2,955.0 2,963.5 -10.5 -0.4 3,738,400
16/12/27 2,940.5 2,979.5 2,934.5 2,974.0 +23.5 +0.8 5,513,100
16/12/26 2,950.0 2,964.5 2,935.0 2,950.5 -70.5 -2.3 7,162,600
16/12/22 2,991.5 3,022.0 2,990.5 3,021.0 +7.0 +0.2 6,070,000
16/12/21 3,022.0 3,041.0 3,011.0 3,014.0 -39.0 -1.3 7,556,500
16/12/20 3,023.0 3,074.0 3,022.0 3,053.0 -6.0 -0.2 6,995,100
16/12/19 3,065.0 3,082.0 3,056.0 3,059.0 -30.0 -1.0 5,845,300
16/12/16 3,098.0 3,101.0 3,078.0 3,089.0 -1.0 0.0 7,025,000
16/12/15 3,101.0 3,125.0 3,077.0 3,090.0 -11.0 -0.4 5,929,700
16/12/14 3,061.0 3,120.0 3,057.0 3,101.0 +47.0 +1.5 6,874,900
16/12/13 3,005.0 3,068.0 2,995.5 3,054.0 +76.5 +2.6 7,962,900
16/12/12 2,938.0 2,993.0 2,932.5 2,977.5 +70.5 +2.4 8,195,200
16/12/09 2,880.5 2,921.5 2,856.5 2,907.0 +4.0 +0.1 14,516,800
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

日経平均