アイザワ証券グループ（8708）の株価チャート

2009/01/28

2008/08/28～2009/01/28

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
2009
01/28	158	158	150	152	-3.18%	4,500	-	-7.32%	-	-
01/27	151	157	151	157	+4.67%	10,500	-	-4.27%	-	-
01/26	147	154	146	150	+0.67%	14,800	-	-7.98%	-	-
01/23	156	156	147	149	-3.87%	23,600	-	-8.59%	-	-
01/22	153	155	147	155	+3.33%	27,800	-	-4.32%	-	-
01/21	154	161	150	150	-7.41%	23,700	-	-7.41%	-	-
01/20	174	174	157	162	-4.71%	31,300	-	+0.62%	-	-
01/19	165	170	165	170	0%	5,600	-	+6.25%	-	-
01/16	165	170	165	170	+3.03%	8,100	-	+6.92%	-	-
01/15	166	168	164	165	-5.17%	14,200	-	+4.43%	-	-
01/14	168	174	167	174	0%	16,500	-	+10.83%	-	-
01/13	179	179	168	174	-3.87%	29,500	-	+11.54%	-	-
01/09	188	190	179	181	-3.72%	137,900	-	+16.77%	-	-
01/08	185	193	179	188	0%	109,500	-	+22.08%	-	-
01/07	182	189	178	188	+3.3%	109,900	-	+22.88%	-	-
01/06	162	188	161	182	+13.04%	201,800	-	+19.74%	-	-
01/05	156	164	155	161	+7.33%	46,400	-	+5.92%	-	-
2008
12/30	155	155	147	150	0%	24,600	-	-1.96%	-	-
12/29	152	152	148	150	-6.25%	59,700	-	-2.6%	-	-
12/26	162	168	145	160	-0.62%	29,100	-	+2.56%	-	-
12/25	168	168	157	161	+1.9%	19,000	-	+2.55%	-	-
12/24	170	174	155	158	-12.22%	85,100	-	-0.63%	-	-
12/22	164	180	164	180	+9.76%	137,000	-	+12.5%	-	-
12/19	155	167	154	164	+7.19%	128,500	-	+1.86%	-	-
12/18	142	154	142	153	+7.75%	117,500	-	-6.13%	-	-
12/17	141	145	140	142	+2.9%	107,700	-	-13.41%	-	-
12/16	143	144	138	138	-1.43%	140,600	-	-17.37%	-	-
12/15	140	143	136	140	0%	165,600	-	-17.16%	-	-
12/12	143	143	134	140	0%	89,800	-	-18.6%	-	-
12/11	141	141	135	140	-0.71%	189,800	-	-19.54%	-	-
12/10	145	145	137	141	+0.71%	210,100	-	-20.34%	-	-
12/09	170	170	138	140	0%	509,500	-	-21.79%	-	-
12/08	138	141	134	140	+1.45%	70,800	-	-22.65%	-	-
12/05	143	144	133	138	-8%	56,000	-	-25%	-	-
12/04	145	150	143	150	+0.67%	20,000	-	-19.35%	-	-
12/03	150	157	144	149	-0.67%	38,100	-	-21.16%	-	-
12/02	147	157	147	150	-4.46%	36,800	-	-21.47%	-	-
12/01	163	163	155	157	-0.63%	27,600	-	-18.65%	-	-
11/28	167	171	158	158	-4.82%	55,600	-	-19.8%	-	-
11/27	171	176	165	166	-5.68%	22,300	-	-17.41%	-	-
11/26	184	185	169	176	-2.76%	27,700	-	-14.15%	-	-
11/25	195	195	175	181	-3.21%	28,900	-	-12.98%	-	-
11/21	180	187	180	187	+0.54%	27,600	-	-10.95%	-	-
11/20	188	195	186	186	-2.62%	39,800	-	-12.26%	-	-
11/19	195	195	190	191	-6.37%	12,200	-	-11.57%	-	-
11/18	196	204	196	204	+2%	10,300	-	-6.85%	-	-
11/17	194	200	194	200	+1.01%	6,500	-	-8.68%	-	-
11/14	205	210	198	198	-0.5%	42,600	-	-10.41%	-	-
11/13	197	200	197	199	-0.5%	20,100	-	-9.95%	-	-
11/12	188	200	188	200	+1.01%	12,100	-	-9.91%	-	-
11/11	209	209	196	198	-4.35%	25,500	-	-12%	-	-
11/10	202	213	202	207	+3.5%	6,000	-	-10%	-	-
11/07	195	200	185	200	+1.01%	25,500	-	-14.89%	-	-
11/06	204	204	196	198	-3.88%	9,800	-	-17.84%	-	-
11/05	210	213	205	206	+5.64%	56,400	-	-16.6%	-	-
11/04	210	212	195	195	-2.5%	45,900	-	-23.23%	-	-
10/31	211	212	195	200	-0.5%	54,400	-	-23.66%	-	-
10/30	192	210	185	201	-0.5%	51,000	-	-25.28%	-	-
10/29	214	224	178	202	-1.46%	98,200	-	-26.81%	-	-
10/28	200	205	190	205	+1.49%	44,300	-	-27.82%	-	-
10/27	206	210	202	202	-8.18%	28,000	-	-30.58%	-	-
10/24	225	231	220	220	-8.33%	28,800	-	-25.68%	-	-
10/23	255	255	238	240	-9.43%	19,500	-	-20.27%	-	-
10/22	270	270	260	265	0%	18,300	-	-13.11%	-	-
10/21	260	266	260	265	+8.16%	33,700	-	-14.24%	-	-
10/20	240	254	236	245	0%	22,600	-	-21.73%	-	-
10/17	260	264	240	245	+2.08%	18,800	-	-22.96%	-	-
10/16	231	248	231	240	-10.11%	7,200	-	-25.47%	-	-
10/15	270	270	251	267	+2.3%	13,500	-	-18.35%	-	-
10/14	288	288	250	261	+17.04%	95,600	-	-21.15%	-	-
10/10	229	229	200	223	-4.29%	40,600	-	-33.23%	-	-
10/09	205	246	204	233	+16.5%	29,400	-	-31.47%	-	-
10/08	211	227	197	200	-15.61%	85,600	-	-42.03%	-	-
10/07	260	261	235	237	-10.57%	81,800	-	-32.48%	-	-
10/06	315	315	265	265	-21.83%	30,100	-	-25.77%	-	-
10/03	335	340	320	339	+3.99%	18,200	-	-6.09%	-	-
10/02	350	351	320	326	-4.12%	16,500	-	-10.19%	-	-
10/01	357	363	340	340	-4.76%	14,500	-	-6.59%	-	-
09/30	377	377	354	357	-7.75%	11,800	-	-2.46%	-	-
09/29	385	400	377	387	+0.52%	6,900	-	+5.74%	-	-
09/26	385	385	383	385	+1.05%	7,400	-	+5.19%	-	-
09/25	351	381	351	381	0%	7,600	-	+4.38%	-	-
09/24	405	405	375	381	-4.75%	11,000	-	+4.1%	-	-
09/22	385	401	380	400	+11.11%	20,800	-	+8.99%	-	-
09/19	360	379	360	360	+6.19%	37,100	-	-1.91%	-	-
09/18	330	344	330	339	-1.17%	21,200	-	-8.13%	-	-
09/17	353	368	343	343	-2.83%	18,200	-	-7.55%	-	-
09/16	330	358	330	353	-0.56%	34,000	-	-5.61%	-	-
09/12	355	355	354	355	+0.28%	17,300	-	-5.33%	-	-
09/11	369	369	352	354	-3.8%	13,400	-	-6.1%	-	-
09/10	369	370	368	368	+2.22%	4,300	-	-2.9%	-	-
09/09	370	370	360	360	-2.7%	4,800	-	-5.26%	-	-
09/08	350	370	350	370	+6.32%	8,800	-	-2.89%	-	-
09/05	349	349	342	348	-0.85%	19,400	-	-8.66%	-	-
09/04	360	360	350	351	-2.5%	14,500	-	-8.36%	-	-
09/03	370	370	353	360	-1.37%	18,500	-	-6.25%	-	-
09/02	365	366	360	365	+1.39%	12,000	-	-5.44%	-	-
09/01	379	379	360	360	-4.51%	29,300	-	-7.22%	-	-
08/29	370	377	367	377	+1.89%	25,700	-	-3.08%	-	-
08/28	369	370	369	370	-2.37%	4,500	-	-5.13%	-	-

アイザワ証券グループ（8708）の株価チャート

2008/08/28～2009/01/28

株価推移

開示資料

決算

株式

チャート