アイザワ証券グループ（8708）の株価チャート
2009/03/13～2009/08/07
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 |
|---|
| 2009 |
| 08/07 | 246 | 246 | 237 | 243 | -2.8% | 27,700 | - | +0.83% | - | - |
| 08/06 | 246 | 252 | 246 | 250 | 0% | 31,500 | - | +3.31% | - | - |
| 08/05 | 262 | 262 | 245 | 250 | -3.1% | 49,200 | - | +3.31% | - | - |
| 08/04 | 266 | 270 | 258 | 258 | -1.15% | 43,800 | - | +6.61% | - | - |
| 08/03 | 264 | 270 | 255 | 261 | +1.16% | 54,000 | - | +7.85% | - | - |
| 07/31 | 265 | 265 | 254 | 258 | -3.01% | 63,500 | - | +6.61% | - | - |
| 07/30 | 245 | 266 | 244 | 266 | +9.02% | 48,000 | - | +9.92% | - | - |
| 07/29 | 243 | 250 | 241 | 244 | -1.61% | 59,500 | - | +0.83% | - | - |
| 07/28 | 253 | 253 | 246 | 248 | -0.4% | 26,400 | - | +2.06% | - | - |
| 07/27 | 249 | 254 | 248 | 249 | +2.47% | 26,700 | - | +2.05% | - | - |
| 07/24 | 250 | 250 | 239 | 243 | +3.4% | 73,500 | - | -0.82% | - | - |
| 07/23 | 244 | 247 | 232 | 235 | -3.69% | 18,900 | - | -4.08% | - | - |
| 07/22 | 243 | 246 | 238 | 244 | 0% | 36,300 | - | -1.21% | - | - |
| 07/21 | 238 | 253 | 237 | 244 | +6.55% | 69,200 | - | -2.01% | - | - |
| 07/17 | 222 | 230 | 222 | 229 | +3.62% | 17,200 | - | -9.13% | - | - |
| 07/16 | 223 | 226 | 220 | 221 | +2.79% | 29,500 | - | -13.33% | - | - |
| 07/15 | 214 | 219 | 213 | 215 | +1.42% | 27,400 | - | -16.99% | - | - |
| 07/14 | 211 | 217 | 203 | 212 | +2.91% | 70,600 | - | -19.39% | - | - |
| 07/13 | 216 | 219 | 197 | 206 | -8.85% | 36,900 | - | -22.56% | - | - |
| 07/10 | 232 | 232 | 221 | 226 | -2.59% | 16,800 | - | -15.67% | - | - |
| 07/09 | 237 | 242 | 228 | 232 | -4.53% | 32,400 | - | -13.75% | - | - |
| 07/08 | 247 | 249 | 240 | 243 | -3.95% | 38,000 | - | -9.33% | - | - |
| 07/07 | 253 | 253 | 245 | 253 | +0.4% | 40,100 | - | -5.6% | - | - |
| 07/06 | 257 | 257 | 245 | 252 | -1.18% | 72,100 | - | -5.62% | - | - |
| 07/03 | 250 | 259 | 246 | 255 | -0.39% | 51,100 | - | -4.14% | - | - |
| 07/02 | 251 | 256 | 250 | 256 | +2.81% | 54,900 | - | -3.4% | - | - |
| 07/01 | 249 | 251 | 244 | 249 | -1.58% | 140,900 | - | -5.32% | - | - |
| 06/30 | 255 | 256 | 249 | 253 | +0.4% | 78,100 | - | -3.44% | - | - |
| 06/29 | 261 | 261 | 252 | 252 | -3.45% | 49,500 | - | -3.45% | - | - |
| 06/26 | 263 | 265 | 260 | 261 | +0.38% | 121,000 | - | +0.38% | - | - |
| 06/25 | 259 | 263 | 258 | 260 | 0% | 86,300 | - | +0.78% | - | - |
| 06/24 | 263 | 263 | 257 | 260 | -2.99% | 81,100 | - | +1.17% | - | - |
| 06/23 | 264 | 273 | 255 | 268 | -3.25% | 41,600 | - | +5.1% | - | - |
| 06/22 | 263 | 277 | 255 | 277 | +3.36% | 146,400 | - | +9.49% | - | - |
| 06/19 | 271 | 272 | 261 | 268 | +2.29% | 30,600 | - | +6.77% | - | - |
| 06/18 | 285 | 285 | 259 | 262 | -7.42% | 134,100 | - | +5.22% | - | - |
| 06/17 | 280 | 294 | 277 | 283 | -2.41% | 175,800 | - | +14.57% | - | - |
| 06/16 | 305 | 306 | 287 | 290 | -6.45% | 71,300 | - | +18.37% | - | - |
| 06/15 | 311 | 316 | 305 | 310 | -0.32% | 81,200 | - | +28.1% | - | - |
| 06/12 | 314 | 320 | 309 | 311 | -0.64% | 133,900 | - | +30.13% | - | - |
| 06/11 | 315 | 319 | 308 | 313 | -2.19% | 134,000 | - | +33.19% | - | - |
| 06/10 | 285 | 325 | 282 | 320 | +14.29% | 218,100 | - | +38.53% | - | - |
| 06/09 | 269 | 283 | 266 | 280 | +6.06% | 113,600 | - | +23.89% | - | - |
| 06/08 | 246 | 270 | 246 | 264 | +9.54% | 93,800 | - | +17.86% | - | - |
| 06/05 | 241 | 248 | 238 | 241 | +4.33% | 77,000 | - | +8.56% | - | - |
| 06/04 | 223 | 240 | 223 | 231 | -0.43% | 49,000 | - | +4.05% | - | - |
| 06/03 | 219 | 232 | 219 | 232 | +1.31% | 41,600 | - | +4.5% | - | - |
| 06/02 | 231 | 237 | 228 | 229 | +0.44% | 23,300 | - | +3.62% | - | - |
| 06/01 | 220 | 230 | 220 | 228 | +2.7% | 56,500 | - | +3.17% | - | - |
| 05/29 | 224 | 224 | 218 | 222 | +0.91% | 19,700 | - | +0.45% | - | - |
| 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% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
