9433 KDDI 東証1 15:00
3,025.0円
前日比
-5.0 (-0.17%)
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
13.1 2.09 2.98 0.77
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)
17/06/23 3,012.0 3,028.0 3,000.0 3,025.0 -5.0 -0.2 5,513,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/06/22 3,049.0 3,050.0 3,029.0 3,030.0 -34.0 -1.1 6,109,600
17/06/21 3,072.0 3,087.0 3,061.0 3,064.0 -27.0 -0.9 5,327,500
17/06/20 3,103.0 3,123.0 3,091.0 3,091.0 +13.0 +0.4 5,311,300
17/06/19 3,060.0 3,089.0 3,060.0 3,078.0 +24.0 +0.8 3,985,200
17/06/16 3,027.0 3,059.0 3,023.0 3,054.0 +49.0 +1.6 7,875,800
17/06/15 2,990.5 3,019.0 2,985.5 3,005.0 +6.0 +0.2 5,007,300
17/06/14 3,005.0 3,022.0 2,992.0 2,999.0 -25.0 -0.8 5,505,100
17/06/13 3,007.0 3,032.0 3,003.0 3,024.0 +17.0 +0.6 5,070,400
17/06/12 3,001.0 3,012.0 2,979.0 3,007.0 +1.0 0.0 5,110,900
17/06/09 3,017.0 3,018.0 2,988.5 3,006.0 +3.0 +0.1 9,868,700
17/06/08 3,026.0 3,027.0 2,989.5 3,003.0 -29.0 -1.0 6,236,700
17/06/07 3,045.0 3,055.0 3,012.0 3,032.0 -10.0 -0.3 4,898,300
17/06/06 3,073.0 3,080.0 3,033.0 3,042.0 -31.0 -1.0 6,032,100
17/06/05 3,090.0 3,098.0 3,069.0 3,073.0 -20.0 -0.6 5,045,500
17/06/02 3,080.0 3,110.0 3,061.0 3,093.0 +15.0 +0.5 5,707,400
17/06/01 3,072.0 3,087.0 3,065.0 3,078.0 +12.0 +0.4 5,064,100
17/05/31 3,062.0 3,074.0 3,050.0 3,066.0 +4.0 +0.1 5,957,500
17/05/30 3,059.0 3,069.0 3,046.0 3,062.0 +2.0 +0.1 3,118,200
17/05/29 3,061.0 3,077.0 3,057.0 3,060.0 -1.0 0.0 2,522,000
17/05/26 3,088.0 3,095.0 3,059.0 3,061.0 -27.0 -0.9 3,509,800
17/05/25 3,062.0 3,100.0 3,059.0 3,088.0 +26.0 +0.8 5,138,200
17/05/24 3,081.0 3,085.0 3,055.0 3,062.0 -4.0 -0.1 4,443,000
17/05/23 3,055.0 3,081.0 3,052.0 3,066.0 -1.0 0.0 3,714,400
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

日経平均