アイザワ証券グループ（8708）の株価チャート

2006/11/29

2006/07/06～2006/11/29

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
11/29	752	763	746	755	+0.53%	168,300	-	-9.9%	-	-
11/28	746	756	745	751	-0.66%	68,200	-	-11.12%	-	-
11/27	751	759	750	756	+0.13%	103,800	-	-11.37%	-	-
11/24	735	755	730	755	+0.4%	91,600	-	-12.21%	-	-
11/22	710	768	705	752	+3.3%	104,600	-	-13.16%	-	-
11/21	720	748	720	728	-2.93%	63,800	-	-16.51%	-	-
11/20	791	799	750	750	-7.18%	71,900	-	-14.68%	-	-
11/17	800	808	775	808	+0.37%	53,400	-	-8.7%	-	-
11/16	812	815	795	805	-2.07%	55,300	-	-9.35%	-	-
11/15	840	841	810	822	-2.03%	59,500	-	-7.74%	-	-
11/14	845	850	835	839	+1.7%	48,400	-	-6.05%	-	-
11/13	828	835	820	825	-0.6%	67,400	-	-7.92%	-	-
11/10	856	857	830	830	-3.04%	78,000	-	-7.68%	-	-
11/09	880	888	850	856	-2.73%	56,800	-	-5.1%	-	-
11/08	890	892	880	880	-1.12%	54,100	-	-2.65%	-	-
11/07	905	905	890	890	-0.56%	28,000	-	-1.77%	-	-
11/06	899	902	890	895	-0.11%	57,300	-	-1.32%	-	-
11/02	905	905	895	896	-0.44%	38,200	-	-1.32%	-	-
11/01	891	908	890	900	+0.11%	42,300	-	-0.99%	-	-
10/31	898	903	893	899	-0.22%	48,800	-	-1.1%	-	-
10/30	890	906	888	901	-0.22%	114,000	-	-0.88%	-	-
10/27	899	910	899	903	-0.66%	32,600	-	-0.66%	-	-
10/26	909	909	891	909	0%	64,200	-	+0.11%	-	-
10/25	925	925	909	909	-2.15%	32,100	-	+0.11%	-	-
10/24	935	940	926	929	-1.17%	25,500	-	+2.43%	-	-
10/23	947	954	921	940	-1.05%	54,000	-	+3.75%	-	-
10/20	940	967	935	950	+1.39%	108,100	-	+4.97%	-	-
10/19	910	937	910	937	+3.08%	48,200	-	+3.77%	-	-
10/18	895	912	890	909	+1%	35,800	-	+0.66%	-	-
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%	-	-

アイザワ証券グループ（8708）の株価チャート

2006/07/06～2006/11/29

株価推移

開示資料

決算

株式

チャート