アイザワ証券グループ（8708）の株価チャート

2009/05/28

2008/12/26～2009/05/28

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
05/28	226	226	220	220	-2.22%	20,200	-	0%	-	-
05/27	224	230	221	225	+2.27%	53,400	-	+2.27%	-	-
05/26	221	222	211	220	-0.45%	44,600	-	0%	-	-
05/25	221	221	215	221	0%	38,800	-	+0.91%	-	-
05/22	218	221	216	221	+1.84%	13,200	-	+1.84%	-	-
05/21	217	218	214	217	-0.91%	29,300	-	+0.46%	-	-
05/20	219	224	217	219	-0.9%	34,700	-	+2.34%	-	-
05/19	222	225	221	221	+1.38%	5,000	-	+3.76%	-	-
05/18	223	223	216	218	-3.54%	13,800	-	+3.32%	-	-
05/15	218	226	218	226	+4.63%	8,300	-	+7.62%	-	-
05/14	224	224	215	216	-4.42%	17,200	-	+3.85%	-	-
05/13	226	230	225	226	+0.44%	30,500	-	+9.18%	-	-
05/12	233	234	225	225	0%	35,500	-	+10.29%	-	-
05/11	225	228	222	225	+4.65%	41,700	-	+11.39%	-	-
05/08	218	224	211	215	+0.47%	40,300	-	+8.04%	-	-
05/07	214	220	213	214	+3.88%	21,500	-	+8.63%	-	-
05/01	218	218	205	206	-5.5%	18,200	-	+5.64%	-	-
04/30	213	218	213	218	0%	16,000	-	+12.95%	-	-
04/28	230	230	218	218	-5.22%	25,300	-	+14.14%	-	-
04/27	230	235	225	230	-1.71%	15,400	-	+22.34%	-	-
04/24	225	236	223	234	+5.41%	38,000	-	+26.49%	-	-
04/23	219	222	219	222	+1.37%	38,300	-	+22.65%	-	-
04/22	218	222	218	219	+1.86%	25,700	-	+23.03%	-	-
04/21	215	217	213	215	-1.83%	56,600	-	+23.56%	-	-
04/20	214	220	214	219	+1.39%	28,600	-	+28.07%	-	-
04/17	208	218	208	216	+3.35%	44,100	-	+28.57%	-	-
04/16	200	212	198	209	+7.18%	59,900	-	+27.44%	-	-
04/15	188	196	188	195	+2.09%	31,100	-	+21.88%	-	-
04/14	189	194	186	191	+3.24%	52,100	-	+21.66%	-	-
04/13	179	186	179	185	+3.35%	62,800	-	+19.35%	-	-
04/10	186	186	179	179	0%	87,600	-	+17.76%	-	-
04/09	177	180	177	179	+1.13%	56,800	-	+19.33%	-	-
04/08	180	185	177	177	-2.75%	30,500	-	+19.59%	-	-
04/07	185	185	182	182	-0.55%	56,600	-	+24.66%	-	-
04/06	182	190	182	183	+0.55%	66,600	-	+27.97%	-	-
04/03	173	186	173	182	+8.33%	77,800	-	+29.08%	-	-
04/02	161	173	159	168	+4.35%	66,900	-	+20.86%	-	-
04/01	158	163	158	161	+2.55%	10,500	-	+17.52%	-	-
03/31	157	158	155	157	-0.63%	6,200	-	+15.44%	-	-
03/30	166	166	151	158	-5.39%	21,500	-	+17.91%	-	-
03/27	166	173	164	167	+2.45%	42,400	-	+25.56%	-	-
03/26	160	170	149	163	+1.88%	32,400	-	+24.43%	-	-
03/25	167	167	150	160	+0.63%	37,800	-	+23.08%	-	-
03/24	145	169	145	159	+13.57%	181,400	-	+23.26%	-	-
03/23	140	142	139	140	-1.41%	68,800	-	+10.24%	-	-
03/19	137	142	134	142	+3.65%	20,100	-	+11.81%	-	-
03/18	140	147	137	137	0%	54,100	-	+7.87%	-	-
03/17	138	139	132	137	-0.72%	26,800	-	+7.87%	-	-
03/16	128	138	127	138	+10.4%	15,400	-	+8.66%	-	-
03/13	121	127	121	125	+4.17%	33,400	-	-1.57%	-	-
03/12	123	123	119	120	-3.23%	26,300	-	-6.25%	-	-
03/11	124	124	124	124	+1.64%	16,600	-	-3.88%	-	-
03/10	121	122	120	122	+0.83%	41,900	-	-6.15%	-	-
03/09	122	122	120	121	-2.42%	22,300	-	-7.63%	-	-
03/06	124	124	121	124	-1.59%	19,200	-	-6.06%	-	-
03/05	126	126	123	126	0%	63,300	-	-5.97%	-	-
03/04	121	126	121	126	+5%	12,500	-	-6.67%	-	-
03/03	120	121	119	120	0%	20,700	-	-11.76%	-	-
03/02	123	129	120	120	-0.83%	31,900	-	-12.41%	-	-
02/27	126	127	121	121	-4.72%	18,800	-	-12.32%	-	-
02/26	126	127	125	127	0%	5,000	-	-9.29%	-	-
02/25	142	142	127	127	-1.55%	24,700	-	-9.29%	-	-
02/24	124	129	124	129	+3.2%	13,900	-	-9.15%	-	-
02/23	125	125	119	125	+1.63%	18,000	-	-13.19%	-	-
02/20	125	128	120	123	-0.81%	33,000	-	-15.17%	-	-
02/19	127	127	124	124	-2.36%	14,900	-	-15.65%	-	-
02/18	122	129	122	127	-1.55%	15,000	-	-14.77%	-	-
02/17	132	132	128	129	0%	19,400	-	-14.57%	-	-
02/16	133	134	129	129	-4.44%	19,400	-	-15.69%	-	-
02/13	139	139	131	135	+0.75%	28,300	-	-12.9%	-	-
02/12	134	142	131	134	-2.9%	13,700	-	-14.65%	-	-
02/10	142	147	136	138	-2.82%	48,800	-	-13.21%	-	-
02/09	150	150	142	142	-3.4%	17,000	-	-11.25%	-	-
02/06	145	153	142	147	+1.38%	10,500	-	-8.7%	-	-
02/05	146	149	145	145	-0.68%	18,900	-	-9.94%	-	-
02/04	148	148	145	146	-2.01%	2,800	-	-9.32%	-	-
02/03	148	151	145	149	+2.05%	11,800	-	-8.02%	-	-
02/02	150	150	145	146	-3.31%	21,900	-	-9.88%	-	-
01/30	153	153	148	151	-1.31%	1,600	-	-7.93%	-	-
01/29	151	156	151	153	+0.66%	5,100	-	-6.71%	-	-
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%	-	-

アイザワ証券グループ（8708）の株価チャート

2008/12/26～2009/05/28

株価推移

開示資料

決算

株式

チャート