アイザワ証券グループ（8708）の株価チャート

2008/01/18

2007/08/17～2008/01/18

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
2008
01/18	620	630	620	621	-2.97%	51,500	-	-16.87%	-	-
01/17	645	650	626	640	-0.78%	30,700	-	-15.01%	-	-
01/16	651	659	641	645	-9.28%	29,200	-	-15.02%	-	-
01/15	740	740	710	711	-4.31%	16,300	-	-6.94%	-	-
01/11	750	777	740	743	-0.93%	22,000	-	-3.13%	-	-
01/10	740	750	732	750	+2.46%	23,800	-	-2.34%	-	-
01/09	735	746	717	732	-1.88%	12,700	-	-4.69%	-	-
01/08	740	750	740	746	+0.81%	14,800	-	-2.99%	-	-
01/07	735	740	700	740	+0.68%	16,100	-	-3.9%	-	-
01/04	755	756	735	735	-2.65%	10,000	-	-4.67%	-	-
2007
12/28	759	763	755	755	-0.53%	8,400	-	-2.33%	-	-
12/27	756	764	755	759	+0.53%	20,000	-	-1.94%	-	-
12/26	735	764	735	755	+4.14%	5,600	-	-2.45%	-	-
12/25	766	767	711	725	-3.72%	55,700	-	-6.45%	-	-
12/21	760	760	753	753	-0.92%	31,700	-	-3.09%	-	-
12/20	770	770	751	760	-1.3%	26,600	-	-2.31%	-	-
12/19	771	781	770	770	+0.65%	19,500	-	-1.16%	-	-
12/18	760	770	760	765	-0.91%	23,400	-	-1.8%	-	-
12/17	794	795	771	772	-2.89%	20,200	-	-0.9%	-	-
12/14	800	805	785	795	0%	19,600	-	+1.92%	-	-
12/13	803	813	795	795	-1%	46,300	-	+2.05%	-	-
12/12	790	803	790	803	-0.12%	22,900	-	+3.08%	-	-
12/11	800	805	798	804	+0.5%	13,800	-	+3.21%	-	-
12/10	790	806	790	800	0%	37,200	-	+2.7%	-	-
12/07	781	800	778	800	+2.56%	60,900	-	+2.7%	-	-
12/06	773	785	773	780	+0.52%	21,600	-	0%	-	-
12/05	776	783	775	776	-0.89%	19,800	-	-0.77%	-	-
12/04	777	784	770	783	+2.09%	45,600	-	-0.13%	-	-
12/03	759	780	755	767	-1.54%	31,800	-	-2.29%	-	-
11/30	756	779	750	779	+2.23%	74,400	-	-1.02%	-	-
11/29	760	770	760	762	+0.93%	31,400	-	-3.3%	-	-
11/28	759	771	754	755	-1.82%	6,600	-	-4.43%	-	-
11/27	747	769	743	769	+1.05%	12,800	-	-3.03%	-	-
11/26	781	790	757	761	-1.93%	45,100	-	-4.28%	-	-
11/22	784	785	760	776	-0.39%	16,300	-	-2.63%	-	-
11/21	756	779	756	779	+0.65%	18,300	-	-2.5%	-	-
11/20	755	774	746	774	0%	42,600	-	-3.49%	-	-
11/19	756	775	756	774	-0.26%	9,300	-	-4.09%	-	-
11/16	780	780	770	776	-1.4%	15,000	-	-4.32%	-	-
11/15	785	796	785	787	+1.16%	37,500	-	-3.44%	-	-
11/14	761	780	761	778	+1.57%	14,100	-	-4.89%	-	-
11/13	765	779	757	766	0%	22,800	-	-6.59%	-	-
11/12	765	770	760	766	-2.42%	12,600	-	-6.93%	-	-
11/09	777	790	771	785	+1.03%	18,100	-	-4.73%	-	-
11/08	795	795	777	777	-2.14%	19,300	-	-5.93%	-	-
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%	-	-

アイザワ証券グループ（8708）の株価チャート

2007/08/17～2008/01/18

株価推移

開示資料

決算

株式

チャート