アイザワ証券グループ（8708）の株価チャート

2007/11/07

2007/06/14～2007/11/07

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
11/07	784	800	784	794	-0.87%	18,100	-	-3.99%	-	-
11/06	800	805	792	801	-0.5%	27,600	-	-3.26%	-	-
11/05	810	814	796	805	-0.62%	47,100	-	-2.9%	-	-
11/02	800	820	800	810	-1.22%	17,400	-	-2.29%	-	-
11/01	838	838	820	820	-1.8%	2,500	-	-0.97%	-	-
10/31	801	835	800	835	+3.21%	18,900	-	+0.97%	-	-
10/30	805	826	800	809	-0.12%	34,800	-	-2.06%	-	-
10/29	804	820	804	810	-1.46%	11,900	-	-1.82%	-	-
10/26	793	830	793	822	+2.37%	15,200	-	-0.36%	-	-
10/25	825	825	801	803	-2.67%	13,200	-	-2.43%	-	-
10/23	800	830	800	825	+1.1%	11,800	-	+0.12%	-	-
10/22	800	816	770	816	-0.49%	16,400	-	-0.97%	-	-
10/19	808	820	801	820	0%	13,400	-	-0.49%	-	-
10/18	827	827	807	820	-1.2%	15,700	-	-0.49%	-	-
10/17	842	842	830	830	-2.58%	5,600	-	+0.73%	-	-
10/16	856	856	852	852	-3.73%	8,200	-	+3.27%	-	-
10/15	884	885	880	885	-0.34%	16,200	-	+7.27%	-	-
10/12	870	896	860	888	+2.07%	53,100	-	+7.9%	-	-
10/11	859	870	845	870	+1.28%	23,300	-	+5.97%	-	-
10/10	840	862	840	859	+2.75%	28,500	-	+4.63%	-	-
10/09	813	855	805	836	+1.33%	49,300	-	+1.95%	-	-
10/05	805	825	803	825	+1.48%	18,000	-	+0.61%	-	-
10/04	809	820	802	813	-0.37%	26,300	-	-0.97%	-	-
10/03	805	818	800	816	+0.49%	34,400	-	-0.73%	-	-
10/02	820	820	800	812	-1.69%	17,400	-	-1.46%	-	-
10/01	827	827	805	826	-0.48%	11,400	-	+0.12%	-	-
09/28	805	830	786	830	+4.4%	26,000	-	+0.73%	-	-
09/27	796	800	795	795	+1.66%	13,600	-	-3.4%	-	-
09/26	769	791	769	782	-2.13%	16,000	-	-4.98%	-	-
09/25	798	799	785	799	-0.13%	10,900	-	-3.15%	-	-
09/21	806	806	772	800	+1.65%	30,200	-	-3.03%	-	-
09/20	801	801	786	787	-1.99%	14,200	-	-4.61%	-	-
09/19	793	807	780	803	+1.65%	41,300	-	-2.67%	-	-
09/18	810	810	790	790	-4.82%	15,700	-	-4.47%	-	-
09/14	810	830	800	830	+2.47%	27,000	-	+0.12%	-	-
09/13	810	811	795	810	-2.41%	12,700	-	-2.41%	-	-
09/12	790	830	790	830	+2.47%	10,700	-	-0.12%	-	-
09/11	814	827	795	810	-2.29%	15,800	-	-2.64%	-	-
09/10	835	844	801	829	-2.36%	9,200	-	-0.48%	-	-
09/07	836	849	835	849	+0.47%	10,200	-	+1.92%	-	-
09/06	849	849	833	845	-0.47%	7,400	-	+1.44%	-	-
09/05	845	850	837	849	+0.83%	12,900	-	+1.92%	-	-
09/04	849	849	830	842	-0.94%	12,100	-	+1.08%	-	-
09/03	840	850	831	850	0%	15,600	-	+2.04%	-	-
08/31	840	850	831	850	+1.19%	22,500	-	+2.16%	-	-
08/30	850	850	828	840	+0.72%	15,700	-	+0.96%	-	-
08/29	815	848	815	834	-2.11%	11,700	-	+0.12%	-	-
08/28	823	854	823	852	+0.24%	12,400	-	+2.04%	-	-
08/27	835	858	830	850	+1.8%	26,000	-	+1.67%	-	-
08/24	810	840	802	835	+1.71%	22,700	-	-0.24%	-	-
08/23	811	825	810	821	+3.79%	23,000	-	-2.15%	-	-
08/22	799	799	790	791	-1%	16,000	-	-5.95%	-	-
08/21	799	812	799	799	-3.73%	18,500	-	-5.33%	-	-
08/20	779	830	779	830	+3.88%	19,900	-	-2.12%	-	-
08/17	780	799	780	799	+1.14%	41,700	-	-5.89%	-	-
08/16	791	793	780	790	-1.25%	17,000	-	-7.39%	-	-
08/15	821	825	800	800	-4.65%	23,500	-	-6.65%	-	-
08/14	841	841	831	839	-1.29%	29,000	-	-2.56%	-	-
08/13	838	860	838	850	0%	12,700	-	-1.51%	-	-
08/10	841	855	831	850	0%	18,300	-	-1.85%	-	-
08/09	850	850	839	850	+0.59%	5,300	-	-2.07%	-	-
08/08	837	845	835	845	+1.2%	13,600	-	-2.99%	-	-
08/07	835	837	832	835	0%	8,800	-	-4.46%	-	-
08/06	831	845	831	835	-0.71%	8,300	-	-4.68%	-	-
08/03	850	865	841	841	-2.21%	13,200	-	-4.32%	-	-
08/02	839	865	838	860	+2.38%	13,300	-	-2.27%	-	-
08/01	844	850	835	840	-1.18%	51,100	-	-4.76%	-	-
07/31	831	850	831	850	+2.91%	5,400	-	-3.85%	-	-
07/30	820	858	816	826	-1.78%	25,700	-	-6.77%	-	-
07/27	844	854	836	841	-3.11%	34,800	-	-5.4%	-	-
07/26	875	880	866	868	-1.36%	15,200	-	-2.69%	-	-
07/25	890	890	868	880	0%	22,300	-	-1.46%	-	-
07/24	864	880	864	880	+0.34%	9,300	-	-1.57%	-	-
07/23	875	877	861	877	+0.23%	20,200	-	-1.9%	-	-
07/20	872	883	866	875	+0.57%	35,200	-	-2.13%	-	-
07/19	880	880	870	870	-1.14%	10,800	-	-2.68%	-	-
07/18	890	890	875	880	0%	13,900	-	-1.46%	-	-
07/17	880	880	871	880	+0.69%	10,700	-	-1.46%	-	-
07/13	879	880	874	874	-0.68%	20,600	-	-2.13%	-	-
07/12	900	900	880	880	-1.12%	8,600	-	-1.57%	-	-
07/11	889	890	885	890	-1.11%	12,500	-	-0.56%	-	-
07/10	907	907	898	900	-0.66%	14,300	-	+0.56%	-	-
07/09	912	914	905	906	-0.66%	70,500	-	+1.34%	-	-
07/06	900	915	900	912	+0.22%	7,700	-	+2.01%	-	-
07/05	915	915	910	910	-0.98%	2,400	-	+1.79%	-	-
07/04	910	920	901	919	+1.1%	31,700	-	+2.68%	-	-
07/03	910	914	901	909	+1%	13,600	-	+1.45%	-	-
07/02	900	903	900	900	0%	7,100	-	+0.22%	-	-
06/29	876	902	876	900	+2.39%	17,200	-	+0.22%	-	-
06/28	891	904	873	879	-2.44%	116,600	-	-2.12%	-	-
06/27	891	912	891	901	+0.11%	58,400	-	+0.33%	-	-
06/26	888	911	880	900	+0.78%	133,500	-	+0.22%	-	-
06/25	905	905	886	893	-1.43%	28,100	-	-0.45%	-	-
06/22	910	910	888	906	-0.33%	19,900	-	+1.12%	-	-
06/21	890	909	889	909	+0.44%	22,600	-	+1.56%	-	-
06/20	890	905	886	905	+1.69%	22,300	-	+1%	-	-
06/19	906	906	875	890	-0.67%	83,200	-	-0.67%	-	-
06/18	879	904	879	896	+2.17%	32,900	-	-0.22%	-	-
06/15	855	890	855	877	+2.33%	66,200	-	-2.56%	-	-
06/14	857	866	850	857	-0.12%	44,400	-	-4.99%	-	-

アイザワ証券グループ（8708）の株価チャート

2007/06/14～2007/11/07

株価推移

開示資料

決算

株式

チャート