アイザワ証券グループ（8708）の株価チャート
2006/02/22～2006/10/17
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2006 |
| 10/17 | 900 | 900 | 890 | 900 | 0% | 26,600 | - | -0.55% | - | - |
| 10/16 | 890 | 908 | 890 | 900 | +1.47% | 44,100 | - | -0.77% | - | - |
| 10/13 | 880 | 889 | 875 | 887 | +1.03% | 91,700 | - | -2.42% | - | - |
| 10/12 | 880 | 890 | 876 | 878 | -0.23% | 57,400 | - | -3.73% | - | - |
| 10/11 | 881 | 891 | 880 | 880 | -0.9% | 43,200 | - | -3.83% | - | - |
| 10/10 | 883 | 895 | 876 | 888 | -1.66% | 37,400 | - | -3.27% | - | - |
| 10/06 | 906 | 910 | 897 | 903 | -0.77% | 25,300 | - | -1.85% | - | - |
| 10/05 | 914 | 916 | 905 | 910 | +0.55% | 15,000 | - | -1.3% | - | - |
| 10/04 | 907 | 916 | 900 | 905 | -0.55% | 30,700 | - | -2.06% | - | - |
| 10/03 | 900 | 910 | 900 | 910 | -1.09% | 23,600 | - | -1.73% | - | - |
| 10/02 | 925 | 926 | 912 | 920 | -0.54% | 33,000 | - | -0.97% | - | - |
| 09/29 | 916 | 925 | 915 | 925 | +1.2% | 27,100 | - | -0.64% | - | - |
| 09/28 | 898 | 914 | 898 | 914 | +0.77% | 15,800 | - | -2.14% | - | - |
| 09/27 | 897 | 915 | 897 | 907 | +0.78% | 17,800 | - | -3.2% | - | - |
| 09/26 | 915 | 925 | 892 | 900 | -0.55% | 64,200 | - | -4.36% | - | - |
| 09/25 | 901 | 905 | 894 | 905 | +0.44% | 42,900 | - | -4.23% | - | - |
| 09/22 | 884 | 901 | 881 | 901 | +0.67% | 50,200 | - | -4.86% | - | - |
| 09/21 | 890 | 896 | 889 | 895 | +0.79% | 74,900 | - | -5.79% | - | - |
| 09/20 | 892 | 900 | 885 | 888 | -1.33% | 79,300 | - | -6.72% | - | - |
| 09/19 | 899 | 908 | 890 | 900 | 0% | 55,100 | - | -5.76% | - | - |
| 09/15 | 910 | 920 | 895 | 900 | -1.1% | 36,500 | - | -5.76% | - | - |
| 09/14 | 909 | 913 | 900 | 910 | 0% | 48,700 | - | -4.71% | - | - |
| 09/13 | 943 | 943 | 910 | 910 | -3.4% | 91,000 | - | -4.71% | - | - |
| 09/12 | 947 | 953 | 940 | 942 | +0.11% | 38,700 | - | -1.26% | - | - |
| 09/11 | 946 | 965 | 940 | 941 | -0.95% | 48,000 | - | -1.16% | - | - |
| 09/08 | 941 | 955 | 940 | 950 | +0.53% | 30,100 | - | 0% | - | - |
| 09/07 | 955 | 956 | 940 | 945 | -2.07% | 21,500 | - | -0.42% | - | - |
| 09/06 | 957 | 968 | 953 | 965 | +1.37% | 64,500 | - | +1.9% | - | - |
| 09/05 | 951 | 955 | 945 | 952 | -0.1% | 44,800 | - | +0.85% | - | - |
| 09/04 | 944 | 957 | 944 | 953 | +1.6% | 24,600 | - | +1.28% | - | - |
| 09/01 | 938 | 949 | 935 | 938 | -1.47% | 37,500 | - | 0% | - | - |
| 08/31 | 960 | 963 | 948 | 952 | -0.83% | 25,500 | - | +1.71% | - | - |
| 08/30 | 971 | 972 | 939 | 960 | -1.54% | 33,800 | - | +2.89% | - | - |
| 08/29 | 979 | 980 | 967 | 975 | +0.52% | 20,800 | - | +4.73% | - | - |
| 08/28 | 980 | 987 | 962 | 970 | -1.52% | 20,500 | - | +4.53% | - | - |
| 08/25 | 990 | 1,005 | 985 | 985 | -0.3% | 46,900 | - | +6.49% | - | - |
| 08/24 | 996 | 997 | 988 | 988 | -1.1% | 35,000 | - | +7.16% | - | - |
| 08/23 | 1,002 | 1,009 | 984 | 999 | -0.6% | 53,800 | - | +8.71% | - | - |
| 08/22 | 990 | 1,020 | 990 | 1,005 | +1.62% | 105,900 | - | +9.96% | - | - |
| 08/21 | 988 | 989 | 979 | 989 | +1.96% | 107,200 | - | +8.68% | - | - |
| 08/18 | 975 | 979 | 957 | 970 | +0.21% | 61,000 | - | +6.71% | - | - |
| 08/17 | 970 | 979 | 963 | 968 | +1.89% | 85,000 | - | +6.49% | - | - |
| 08/16 | 947 | 965 | 947 | 950 | +0.42% | 47,800 | - | +4.51% | - | - |
| 08/15 | 923 | 952 | 923 | 946 | +2.83% | 51,800 | - | +3.84% | - | - |
| 08/14 | 894 | 920 | 894 | 920 | +2.45% | 24,700 | - | +0.77% | - | - |
| 08/11 | 900 | 902 | 898 | 898 | -0.22% | 24,600 | - | -1.97% | - | - |
| 08/10 | 900 | 904 | 895 | 900 | +0.33% | 39,600 | - | -2.17% | - | - |
| 08/09 | 891 | 902 | 890 | 897 | +0.79% | 37,100 | - | -3.03% | - | - |
| 08/08 | 900 | 900 | 886 | 890 | 0% | 33,200 | - | -4.4% | - | - |
| 08/07 | 911 | 922 | 890 | 890 | -2.2% | 48,700 | - | -4.91% | - | - |
| 08/04 | 900 | 910 | 900 | 910 | +0.78% | 40,100 | - | -3.19% | - | - |
| 08/03 | 900 | 923 | 897 | 903 | +1.46% | 34,800 | - | -4.34% | - | - |
| 08/02 | 885 | 895 | 880 | 890 | +1.25% | 39,900 | - | -6.02% | - | - |
| 08/01 | 868 | 880 | 865 | 879 | +0.46% | 46,000 | - | -7.57% | - | - |
| 07/31 | 891 | 895 | 872 | 875 | -1.13% | 67,300 | - | -8.38% | - | - |
| 07/28 | 868 | 890 | 868 | 885 | -0.34% | 52,300 | - | -7.81% | - | - |
| 07/27 | 890 | 903 | 870 | 888 | -1.66% | 36,000 | - | -7.88% | - | - |
| 07/26 | 909 | 909 | 890 | 903 | -0.66% | 27,100 | - | -6.71% | - | - |
| 07/25 | 918 | 918 | 900 | 909 | +2.13% | 60,300 | - | -6.48% | - | - |
| 07/24 | 897 | 899 | 871 | 890 | -1.11% | 16,800 | - | -8.9% | - | - |
| 07/21 | 900 | 900 | 890 | 900 | -0.99% | 30,800 | - | -8.35% | - | - |
| 07/20 | 903 | 918 | 900 | 909 | +3.18% | 62,300 | - | -7.9% | - | - |
| 07/19 | 900 | 905 | 868 | 881 | -2.65% | 83,800 | - | -11.01% | - | - |
| 07/18 | 948 | 950 | 905 | 905 | -6.12% | 57,900 | - | -8.95% | - | - |
| 07/14 | 968 | 969 | 955 | 964 | -0.62% | 32,300 | - | -3.5% | - | - |
| 07/13 | 971 | 980 | 969 | 970 | -0.82% | 27,100 | - | -3% | - | - |
| 07/12 | 987 | 989 | 975 | 978 | -0.71% | 23,100 | - | -2.2% | - | - |
| 07/11 | 991 | 996 | 983 | 985 | -1.01% | 23,700 | - | -1.5% | - | - |
| 07/10 | 990 | 995 | 983 | 995 | -0.4% | 41,300 | - | -0.5% | - | - |
| 07/07 | 1,006 | 1,015 | 999 | 999 | -0.89% | 56,200 | - | -0.2% | - | - |
| 07/06 | 1,011 | 1,019 | 1,002 | 1,008 | -1.47% | 50,800 | - | +0.8% | - | - |
| 07/05 | 1,030 | 1,034 | 1,020 | 1,023 | -1.25% | 49,900 | - | +2.51% | - | - |
| 07/04 | 1,029 | 1,045 | 1,026 | 1,036 | +2.07% | 97,000 | - | +3.81% | - | - |
| 07/03 | 1,010 | 1,015 | 1,003 | 1,015 | +1.1% | 56,500 | - | +1.6% | - | - |
| 06/30 | 1,006 | 1,015 | 1,001 | 1,004 | +0.6% | 56,000 | - | +0.2% | - | - |
| 06/29 | 983 | 998 | 982 | 998 | +2.04% | 52,800 | - | -0.7% | - | - |
| 06/28 | 988 | 988 | 971 | 978 | -1.21% | 24,500 | - | -3.07% | - | - |
| 06/27 | 997 | 997 | 980 | 990 | -0.4% | 27,600 | - | -2.46% | - | - |
| 06/26 | 994 | 994 | 983 | 994 | +1.02% | 34,700 | - | -2.45% | - | - |
| 06/23 | 978 | 986 | 975 | 984 | -1.4% | 54,000 | - | -3.81% | - | - |
| 06/22 | 995 | 1,015 | 986 | 998 | +1.63% | 45,600 | - | -3.11% | - | - |
| 06/21 | 986 | 996 | 980 | 982 | -2.29% | 58,200 | - | -5.03% | - | - |
| 06/20 | 1,024 | 1,025 | 991 | 1,005 | -2.05% | 77,300 | - | -3.18% | - | - |
| 06/19 | 1,026 | 1,040 | 1,025 | 1,026 | -0.87% | 67,400 | - | -1.35% | - | - |
| 06/16 | 1,030 | 1,044 | 1,026 | 1,035 | +3.4% | 105,300 | - | -0.96% | - | - |
| 06/15 | 1,000 | 1,014 | 995 | 1,001 | +1.32% | 94,400 | - | -4.85% | - | - |
| 06/14 | 991 | 997 | 956 | 988 | -1% | 125,000 | - | -6.97% | - | - |
| 06/13 | 990 | 1,005 | 984 | 998 | -2.63% | 66,400 | - | -7.08% | - | - |
| 06/12 | 987 | 1,025 | 983 | 1,025 | +3.02% | 59,100 | - | -5.53% | - | - |
| 06/09 | 965 | 995 | 964 | 995 | +4.19% | 73,900 | - | -9.22% | - | - |
| 06/08 | 950 | 955 | 930 | 955 | -1.95% | 64,800 | - | -13.81% | - | - |
| 06/07 | 979 | 994 | 936 | 974 | -2.5% | 84,900 | - | -13.19% | - | - |
| 06/06 | 991 | 1,010 | 981 | 999 | -1.09% | 45,200 | - | -12.06% | - | - |
| 06/05 | 993 | 1,023 | 981 | 1,010 | +3.8% | 120,500 | - | -12.1% | - | - |
| 06/02 | 970 | 975 | 881 | 973 | +1.35% | 203,300 | - | -16.12% | - | - |
| 06/01 | 1,030 | 1,060 | 958 | 960 | -6.25% | 202,300 | - | -18.23% | - | - |
| 05/31 | 1,030 | 1,035 | 1,013 | 1,024 | -4.3% | 112,000 | - | -13.73% | - | - |
| 05/30 | 1,067 | 1,075 | 1,042 | 1,070 | -1.02% | 39,000 | - | -10.68% | - | - |
| 05/29 | 1,090 | 1,092 | 1,080 | 1,081 | -0.09% | 57,000 | - | -10.44% | - | - |
| 05/26 | 1,108 | 1,110 | 1,081 | 1,082 | -1.81% | 52,000 | - | -11.09% | - | - |
| 05/25 | 1,114 | 1,120 | 1,102 | 1,102 | -1.61% | 48,000 | - | -10.19% | - | - |
| 05/24 | 1,087 | 1,120 | 1,087 | 1,120 | +1.82% | 52,000 | - | -9.39% | - | - |
| 05/23 | 1,070 | 1,116 | 1,070 | 1,100 | 0% | 84,000 | - | -11.65% | - | - |
| 05/22 | 1,160 | 1,170 | 1,100 | 1,100 | -3.51% | 134,000 | - | -12.35% | - | - |
| 05/19 | 1,093 | 1,140 | 1,093 | 1,140 | +2.15% | 108,000 | - | -9.88% | - | - |
| 05/18 | 1,038 | 1,119 | 1,030 | 1,116 | +5.28% | 211,000 | - | -12.4% | - | - |
| 05/17 | 1,058 | 1,075 | 1,029 | 1,060 | -0.47% | 247,000 | - | -17.45% | - | - |
| 05/16 | 1,160 | 1,170 | 1,061 | 1,065 | -7.79% | 177,000 | - | -17.89% | - | - |
| 05/15 | 1,173 | 1,178 | 1,154 | 1,155 | -4.78% | 155,000 | - | -11.83% | - | - |
| 05/12 | 1,220 | 1,230 | 1,182 | 1,213 | -3.27% | 151,000 | - | -8.04% | - | - |
| 05/11 | 1,275 | 1,275 | 1,220 | 1,254 | -1.72% | 88,000 | - | -5.36% | - | - |
| 05/10 | 1,287 | 1,290 | 1,276 | 1,276 | -0.78% | 87,000 | - | -4.2% | - | - |
| 05/09 | 1,295 | 1,298 | 1,286 | 1,286 | -0.69% | 91,000 | - | -3.74% | - | - |
| 05/08 | 1,308 | 1,308 | 1,295 | 1,295 | -0.15% | 108,000 | - | -3.36% | - | - |
| 05/02 | 1,306 | 1,308 | 1,295 | 1,297 | -0.99% | 48,000 | - | -3.5% | - | - |
| 05/01 | 1,301 | 1,319 | 1,301 | 1,310 | 0% | 80,000 | - | -2.75% | - | - |
| 04/28 | 1,319 | 1,319 | 1,292 | 1,310 | -0.76% | 51,000 | - | -3.03% | - | - |
| 04/27 | 1,298 | 1,328 | 1,298 | 1,320 | +2.01% | 101,000 | - | -2.65% | - | - |
| 04/26 | 1,312 | 1,312 | 1,285 | 1,294 | -1.45% | 73,000 | - | -4.85% | - | - |
| 04/25 | 1,280 | 1,315 | 1,278 | 1,313 | +2.58% | 109,000 | - | -3.88% | - | - |
| 04/24 | 1,298 | 1,298 | 1,280 | 1,280 | -1.54% | 103,000 | - | -6.64% | - | - |
| 04/21 | 1,311 | 1,320 | 1,300 | 1,300 | -1.29% | 114,000 | - | -5.45% | - | - |
| 04/20 | 1,318 | 1,330 | 1,305 | 1,317 | -0.98% | 93,000 | - | -4.43% | - | - |
| 04/19 | 1,332 | 1,340 | 1,322 | 1,330 | 0% | 87,000 | - | -3.69% | - | - |
| 04/18 | 1,299 | 1,330 | 1,290 | 1,330 | +1.14% | 164,000 | - | -3.83% | - | - |
| 04/17 | 1,348 | 1,348 | 1,315 | 1,315 | -2.52% | 133,000 | - | -5.05% | - | - |
| 04/14 | 1,357 | 1,357 | 1,340 | 1,349 | -0.3% | 145,000 | - | -2.81% | - | - |
| 04/13 | 1,360 | 1,361 | 1,346 | 1,353 | +0.15% | 143,000 | - | -2.66% | - | - |
| 04/12 | 1,359 | 1,359 | 1,346 | 1,351 | -0.88% | 177,000 | - | -2.95% | - | - |
| 04/11 | 1,373 | 1,375 | 1,362 | 1,363 | -0.73% | 166,000 | - | -2.22% | - | - |
| 04/10 | 1,385 | 1,385 | 1,373 | 1,373 | -0.72% | 87,000 | - | -1.65% | - | - |
| 04/07 | 1,376 | 1,385 | 1,370 | 1,383 | +0.44% | 146,000 | - | -0.93% | - | - |
| 04/06 | 1,375 | 1,380 | 1,373 | 1,377 | +0.07% | 115,000 | - | -1.29% | - | - |
| 04/05 | 1,387 | 1,390 | 1,375 | 1,376 | -0.65% | 138,000 | - | -1.43% | - | - |
| 04/04 | 1,402 | 1,402 | 1,382 | 1,385 | -1.63% | 181,000 | - | -0.86% | - | - |
| 04/03 | 1,400 | 1,409 | 1,391 | 1,408 | +0.93% | 256,000 | - | +0.57% | - | - |
| 03/31 | 1,386 | 1,396 | 1,383 | 1,395 | +0.79% | 201,000 | - | -0.57% | - | - |
| 03/30 | 1,384 | 1,390 | 1,377 | 1,384 | +0.65% | 196,000 | - | -1.49% | - | - |
| 03/29 | 1,380 | 1,386 | 1,361 | 1,375 | -0.43% | 148,000 | - | -2.07% | - | - |
| 03/28 | 1,376 | 1,397 | 1,376 | 1,381 | -2.81% | 132,000 | - | - | - | - |
| 03/27 | 1,420 | 1,430 | 1,417 | 1,421 | +0.07% | 271,000 | - | - | - | - |
| 03/24 | 1,420 | 1,421 | 1,408 | 1,420 | 0% | 172,000 | - | - | - | - |
| 03/23 | 1,450 | 1,450 | 1,411 | 1,420 | -1.66% | 198,000 | - | - | - | - |
| 03/22 | 1,473 | 1,473 | 1,435 | 1,444 | -0.62% | 531,000 | - | - | - | - |
| 03/20 | 1,400 | 1,453 | 1,395 | 1,453 | +5.29% | 698,000 | - | - | - | - |
| 03/17 | 1,380 | 1,385 | 1,370 | 1,380 | +0.07% | 231,000 | - | - | - | - |
| 03/16 | 1,376 | 1,387 | 1,370 | 1,379 | +0.29% | 208,000 | - | - | - | - |
| 03/15 | 1,380 | 1,381 | 1,369 | 1,375 | -0.22% | 237,000 | - | - | - | - |
| 03/14 | 1,393 | 1,393 | 1,371 | 1,378 | -1.01% | 239,000 | - | - | - | - |
| 03/13 | 1,400 | 1,404 | 1,385 | 1,392 | +0.43% | 255,000 | - | - | - | - |
| 03/10 | 1,398 | 1,405 | 1,377 | 1,386 | -1% | 271,000 | - | - | - | - |
| 03/09 | 1,394 | 1,415 | 1,390 | 1,400 | +0.43% | 261,000 | - | - | - | - |
| 03/08 | 1,402 | 1,402 | 1,386 | 1,394 | -0.57% | 216,000 | - | - | - | - |
| 03/07 | 1,400 | 1,415 | 1,392 | 1,402 | -0.92% | 308,000 | - | - | - | - |
| 03/06 | 1,367 | 1,420 | 1,346 | 1,415 | +3.13% | 518,000 | - | - | - | - |
| 03/03 | 1,346 | 1,380 | 1,340 | 1,372 | +0.07% | 272,000 | - | - | - | - |
| 03/02 | 1,410 | 1,415 | 1,370 | 1,371 | -1.37% | 284,000 | - | - | - | - |
| 03/01 | 1,390 | 1,408 | 1,381 | 1,390 | -1.42% | 365,000 | - | - | - | - |
| 02/28 | 1,440 | 1,440 | 1,384 | 1,410 | -2.76% | 596,000 | - | - | - | - |
| 02/27 | 1,515 | 1,519 | 1,435 | 1,450 | -2.36% | 881,000 | - | - | - | - |
| 02/24 | 1,440 | 1,515 | 1,410 | 1,485 | +2.98% | 2,306,000 | - | - | - | - |
| 02/23 | 1,400 | 1,445 | 1,380 | 1,442 | +5.64% | 2,271,000 | - | - | - | - |
| 02/22 | 1,360 | 1,469 | 1,330 | 1,365 | 0% | 7,518,000 | - | - | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
