アイザワ証券グループ（8708）の株価チャート

2008/03/03

2007/10/02～2008/03/03

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
03/03	598	598	585	597	-0.5%	1,700	-	-1%	-	-
02/29	586	600	582	600	+2.56%	3,100	-	-0.5%	-	-
02/28	598	598	576	585	-2.34%	27,200	-	-2.99%	-	-
02/27	599	600	593	599	+1.53%	5,400	-	-0.66%	-	-
02/26	601	601	590	590	-1.67%	11,400	-	-2.32%	-	-
02/25	608	608	596	600	+0.17%	8,800	-	-0.83%	-	-
02/22	595	599	595	599	0%	2,300	-	-1.16%	-	-
02/21	593	600	590	599	+0.67%	8,500	-	-1.32%	-	-
02/20	600	600	595	595	-1.49%	9,300	-	-2.3%	-	-
02/19	607	610	595	604	-2.11%	22,200	-	-1.63%	-	-
02/18	596	617	596	617	+4.58%	3,300	-	-0.48%	-	-
02/15	583	590	576	590	+1.2%	7,300	-	-5.6%	-	-
02/14	595	595	580	583	-0.34%	27,200	-	-7.61%	-	-
02/13	596	599	585	585	-0.17%	4,000	-	-8.16%	-	-
02/12	600	600	586	586	-2.33%	6,800	-	-8.86%	-	-
02/08	601	603	592	600	0%	4,000	-	-7.55%	-	-
02/07	615	615	600	600	-0.17%	2,300	-	-8.4%	-	-
02/06	605	605	600	601	-2.28%	5,200	-	-9.21%	-	-
02/05	612	620	611	615	-0.81%	2,300	-	-7.93%	-	-
02/04	620	625	607	620	-0.8%	8,900	-	-7.74%	-	-
02/01	623	630	620	625	+0.48%	33,600	-	-7.82%	-	-
01/31	618	630	613	622	+1.14%	8,100	-	-8.93%	-	-
01/30	629	629	609	615	-1.28%	13,900	-	-10.74%	-	-
01/29	620	626	620	623	+1.63%	13,000	-	-10.36%	-	-
01/28	602	613	602	613	+2%	6,400	-	-12.55%	-	-
01/25	625	630	600	601	-0.66%	38,300	-	-15.11%	-	-
01/24	585	605	585	605	+1.68%	30,200	-	-15.5%	-	-
01/23	607	625	586	595	-1.98%	22,600	-	-17.82%	-	-
01/22	624	624	600	607	-2.88%	27,500	-	-17.08%	-	-
01/21	621	630	615	625	+0.64%	17,700	-	-15.54%	-	-
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%	-	-

アイザワ証券グループ（8708）の株価チャート

2007/10/02～2008/03/03

株価推移

開示資料

決算

株式

チャート