アイザワ証券グループ（8708）の株価チャート

2007/03/07

2006/10/10～2007/03/07

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
03/07	983	993	976	989	+1.64%	58,200	-	-1%	-	-
03/06	932	979	932	973	+3.73%	37,700	-	-2.31%	-	-
03/05	963	1,000	925	938	-6.48%	47,100	-	-5.63%	-	-
03/02	1,004	1,004	992	1,003	-2.05%	28,400	-	+1.01%	-	-
03/01	1,045	1,045	1,003	1,024	-2.01%	61,800	-	+3.43%	-	-
02/28	971	1,048	971	1,045	-2.43%	71,700	-	+6.09%	-	-
02/27	1,105	1,108	1,070	1,071	-2.99%	74,300	-	+9.29%	-	-
02/26	1,096	1,109	1,091	1,104	+1.85%	64,600	-	+13.35%	-	-
02/23	1,070	1,084	1,067	1,084	+1.69%	54,600	-	+12.22%	-	-
02/22	1,035	1,079	1,031	1,066	+3.39%	70,700	-	+11.16%	-	-
02/21	1,039	1,039	1,020	1,031	0%	36,900	-	+8.41%	-	-
02/20	1,039	1,040	1,010	1,031	0%	42,400	-	+9.33%	-	-
02/19	1,003	1,039	1,000	1,031	+2.49%	94,700	-	+10.27%	-	-
02/16	985	1,010	980	1,006	-0.89%	75,900	-	+8.52%	-	-
02/15	1,000	1,015	991	1,015	+1.5%	171,500	-	+10.45%	-	-
02/14	966	1,000	966	1,000	+3.63%	91,200	-	+9.89%	-	-
02/13	938	968	938	965	+1.79%	39,200	-	+6.98%	-	-
02/09	930	950	926	948	+0.32%	28,800	-	+5.8%	-	-
02/08	952	952	938	945	-0.53%	37,600	-	+6.06%	-	-
02/07	952	953	948	950	-1.25%	36,600	-	+7.22%	-	-
02/06	960	962	955	962	+0.42%	30,500	-	+9.19%	-	-
02/05	959	959	949	958	+0.63%	42,300	-	+9.49%	-	-
02/02	940	959	940	952	+0.95%	42,200	-	+9.55%	-	-
02/01	940	943	929	943	+0.32%	49,400	-	+9.27%	-	-
01/31	925	940	920	940	+1.95%	99,300	-	+9.68%	-	-
01/30	914	928	914	922	+0.22%	41,500	-	+8.34%	-	-
01/29	920	921	916	920	0%	37,100	-	+8.62%	-	-
01/26	905	920	900	920	+0.88%	39,900	-	+9.13%	-	-
01/25	925	926	908	912	+0.22%	55,200	-	+8.57%	-	-
01/24	920	925	910	910	-1.09%	40,400	-	+8.72%	-	-
01/23	927	929	905	920	-0.54%	34,900	-	+10.31%	-	-
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%	-	-

アイザワ証券グループ（8708）の株価チャート

2006/10/10～2007/03/07

株価推移

開示資料

決算

株式

チャート