9433 KDDI 東証1 15:00
3,154.0円
前日比
+45.0 (+1.45%)
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
12.2 2.01 3.17 0.69
決算発表予定日  2018/08/01
年初来高値: 3,187.0 (18/07/17)
年初来安値: 2,551.5 (18/03/05)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/07/20 3,127.0 3,163.0 3,120.0 3,154.0 +45.0 +1.4 5,539,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/07/19 3,159.0 3,159.0 3,109.0 3,109.0 -53.0 -1.7 4,352,100
18/07/18 3,175.0 3,183.0 3,148.0 3,162.0 +7.0 +0.2 2,751,600
18/07/17 3,146.0 3,187.0 3,138.0 3,155.0 +13.0 +0.4 4,878,500
18/07/13 3,150.0 3,158.0 3,123.0 3,142.0 +3.0 +0.1 5,703,900
18/07/12 3,143.0 3,150.0 3,115.0 3,139.0 +43.0 +1.4 5,021,100
18/07/11 3,091.0 3,120.0 3,087.0 3,096.0 -9.0 -0.3 4,201,400
18/07/10 3,120.0 3,145.0 3,087.0 3,105.0 -8.0 -0.3 4,403,000
18/07/09 3,083.0 3,118.0 3,065.0 3,113.0 +31.0 +1.0 4,388,000
18/07/06 3,063.0 3,100.0 3,055.0 3,082.0 +20.0 +0.7 5,600,900
18/07/05 3,040.0 3,078.0 3,040.0 3,062.0 +24.0 +0.8 6,107,500
18/07/04 2,999.5 3,045.0 2,970.0 3,038.0 +75.0 +2.5 4,327,000
18/07/03 2,950.0 2,975.0 2,921.5 2,963.0 -5.0 -0.2 7,474,700
18/07/02 3,030.0 3,040.0 2,963.0 2,968.0 -63.0 -2.1 4,937,400
18/06/29 3,058.0 3,058.0 3,018.0 3,031.0 -26.0 -0.9 6,322,500
18/06/28 3,035.0 3,058.0 3,014.0 3,057.0 -5.0 -0.2 6,929,500
18/06/27 3,083.0 3,095.0 3,053.0 3,062.0 -10.0 -0.3 4,973,400
18/06/26 3,040.0 3,075.0 3,006.0 3,072.0 +56.0 +1.9 5,315,000
18/06/25 3,032.0 3,032.0 3,004.0 3,016.0 -21.0 -0.7 2,968,900
18/06/22 3,074.0 3,075.0 3,026.0 3,037.0 -19.0 -0.6 4,588,900
18/06/21 3,040.0 3,069.0 3,034.0 3,056.0 -4.0 -0.1 4,288,700
18/06/20 3,021.0 3,063.0 3,003.0 3,060.0 +47.0 +1.6 6,103,000
18/06/19 3,050.0 3,063.0 3,009.0 3,013.0 -29.0 -1.0 5,342,600
18/06/18 3,052.0 3,057.0 3,012.0 3,042.0 +4.0 +0.1 3,598,900
18/06/15 3,060.0 3,072.0 3,026.0 3,038.0 -2.0 -0.1 7,689,000
18/06/14 3,020.0 3,046.0 3,010.0 3,040.0 0.0 0.0 3,934,200
18/06/13 3,016.0 3,047.0 3,012.0 3,040.0 +24.0 +0.8 3,754,700
18/06/12 3,029.0 3,036.0 3,005.0 3,016.0 +5.0 +0.2 4,744,900
18/06/11 2,990.0 3,019.0 2,980.5 3,011.0 +4.0 +0.1 3,820,200
18/06/08 3,034.0 3,063.0 3,006.0 3,007.0 +12.0 +0.4 10,893,800

日経平均