9433 KDDI 東証1 15:00
2,974.5円
前日比
+2.5 (+0.08%)
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 2.93
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)
17/02/24 2,965.0 2,980.0 2,958.5 2,974.5 +2.5 +0.1 4,035,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/02/08 2,954.0 2,955.5 2,908.5 2,932.5 -14.5 -0.5 4,776,700
17/02/07 2,957.0 2,966.5 2,939.0 2,947.0 -5.5 -0.2 4,552,400
17/02/06 2,928.5 2,959.5 2,914.0 2,952.5 +38.5 +1.3 8,129,500
17/02/03 2,998.5 2,998.5 2,910.5 2,914.0 -63.5 -2.1 9,621,500
17/02/02 3,002.0 3,010.0 2,965.5 2,977.5 -58.5 -1.9 6,234,700
17/02/01 3,008.0 3,036.0 2,998.0 3,036.0 +6.0 +0.2 3,617,000
17/01/31 3,050.0 3,067.0 3,030.0 3,030.0 -35.0 -1.1 4,946,400
17/01/30 3,072.0 3,082.0 3,046.0 3,065.0 -29.0 -0.9 3,704,200
17/01/27 3,007.0 3,110.0 3,004.0 3,094.0 +92.0 +3.1 9,136,700
17/01/26 3,001.0 3,014.0 2,992.0 3,002.0 +10.5 +0.4 7,818,800
17/01/25 3,020.0 3,027.0 2,982.5 2,991.5 -2.0 -0.1 5,215,200
17/01/24 2,988.0 3,009.0 2,988.0 2,993.5 -6.5 -0.2 5,307,800
17/01/23 3,034.0 3,044.0 2,997.5 3,000.0 -79.0 -2.6 7,565,500
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

日経平均