アイザワ証券グループ（8708）の株価チャート

2007/01/22

2006/08/24～2007/01/22

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
2007
01/22	905	925	905	925	+2.55%	80,600	-	+11.31%	-	-
01/19	898	907	898	902	+0.78%	107,200	-	+9.07%	-	-
01/18	880	897	875	895	+2.87%	68,100	-	+8.75%	-	-
01/17	840	870	835	870	+4.19%	78,900	-	+6.1%	-	-
01/16	839	839	825	835	-0.6%	24,600	-	+2.2%	-	-
01/15	822	840	811	840	+2.07%	53,000	-	+2.94%	-	-
01/12	803	825	803	823	+2.88%	29,800	-	+0.98%	-	-
01/11	806	806	795	800	-0.37%	18,900	-	-1.72%	-	-
01/10	805	819	801	803	+0.25%	23,200	-	-1.11%	-	-
01/09	805	807	800	801	-0.5%	12,600	-	-1.11%	-	-
01/05	826	826	790	805	-2.42%	28,600	-	-0.37%	-	-
01/04	839	840	820	825	-0.48%	20,900	-	+2.36%	-	-
2006
12/29	817	830	817	829	+0.85%	7,800	-	+3.24%	-	-
12/28	829	829	815	822	+1.11%	24,500	-	+2.75%	-	-
12/27	815	822	810	813	+2.26%	21,900	-	+2.01%	-	-
12/26	799	800	792	795	-0.63%	62,300	-	+0.13%	-	-
12/25	800	809	791	800	+0.25%	103,100	-	+1.01%	-	-
12/22	795	800	791	798	-0.25%	79,000	-	+0.76%	-	-
12/21	806	810	793	800	-0.74%	62,000	-	+1.01%	-	-
12/20	810	818	795	806	-1.71%	89,400	-	+1.64%	-	-
12/19	841	846	805	820	-2.38%	63,700	-	+3.14%	-	-
12/18	843	846	838	840	-1.06%	52,500	-	+5.66%	-	-
12/15	845	850	838	849	+1.31%	71,100	-	+6.93%	-	-
12/14	837	842	831	838	-0.48%	51,900	-	+5.41%	-	-
12/13	820	845	815	842	+2.68%	79,200	-	+5.78%	-	-
12/12	810	830	810	820	+0.99%	82,800	-	+2.76%	-	-
12/11	810	816	807	812	+0.62%	62,200	-	+1.37%	-	-
12/08	810	813	807	807	+0.25%	80,900	-	+0.25%	-	-
12/07	806	812	800	805	-0.49%	68,400	-	-0.37%	-	-
12/06	800	820	789	809	+0.87%	76,100	-	-0.37%	-	-
12/05	803	822	801	802	-0.12%	82,700	-	-1.72%	-	-
12/04	765	806	762	803	+6.36%	84,500	-	-2.07%	-	-
12/01	750	761	750	755	+1.75%	291,800	-	-8.37%	-	-
11/30	769	780	742	742	-1.72%	285,400	-	-10.6%	-	-
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%	-	-

アイザワ証券グループ（8708）の株価チャート

2006/08/24～2007/01/22

株価推移

開示資料

決算

株式

チャート