アイザワ証券グループ（8708）の株価チャート

2010/01/07

2009/08/10～2010/01/07

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
2010
01/07	191	205	190	198	+5.32%	29,900	-	+11.86%	-	-
01/06	184	191	182	188	+2.73%	26,300	-	+7.43%	-	-
01/05	186	186	183	183	0%	13,800	-	+5.78%	-	-
01/04	183	184	183	183	+1.67%	11,600	-	+6.4%	-	-
2009
12/30	179	184	179	180	-0.55%	30,000	-	+4.65%	-	-
12/29	184	184	180	181	+0.56%	12,200	-	+5.85%	-	-
12/28	183	184	180	180	0%	28,800	-	+5.26%	-	-
12/25	185	187	180	180	-2.17%	59,700	-	+5.26%	-	-
12/24	184	185	180	184	+1.66%	60,000	-	+7.6%	-	-
12/22	183	183	180	181	0%	33,800	-	+5.85%	-	-
12/21	181	185	181	181	+2.84%	16,200	-	+5.85%	-	-
12/18	173	181	173	176	-3.83%	30,900	-	+2.33%	-	-
12/17	180	185	178	183	+1.67%	22,200	-	+5.78%	-	-
12/16	175	182	174	180	+4.05%	38,200	-	+4.05%	-	-
12/15	172	174	171	173	+1.17%	10,000	-	-0.57%	-	-
12/14	172	173	167	171	+0.59%	27,700	-	-2.84%	-	-
12/11	166	170	165	170	+1.19%	86,300	-	-3.95%	-	-
12/10	171	171	167	168	+0.6%	38,000	-	-6.15%	-	-
12/09	168	174	166	167	-2.91%	25,700	-	-7.73%	-	-
12/08	176	178	170	172	-3.37%	34,000	-	-5.49%	-	-
12/07	176	180	173	178	+3.49%	34,400	-	-3.26%	-	-
12/04	164	172	164	172	-1.15%	42,200	-	-7.03%	-	-
12/03	165	174	165	174	+7.41%	69,900	-	-6.45%	-	-
12/02	160	162	154	162	+2.53%	50,500	-	-13.37%	-	-
12/01	156	159	149	158	+12.06%	67,000	-	-16.4%	-	-
11/30	153	157	141	141	-8.44%	138,700	-	-26.18%	-	-
11/27	156	157	151	154	-2.53%	31,200	-	-20.62%	-	-
11/26	162	166	156	158	-3.66%	56,200	-	-19.39%	-	-
11/25	174	174	163	164	-4.65%	41,600	-	-17.17%	-	-
11/24	173	176	165	172	-0.58%	14,000	-	-13.57%	-	-
11/20	170	173	166	173	-0.57%	19,000	-	-13.5%	-	-
11/19	168	174	165	174	-6.45%	46,400	-	-13.86%	-	-
11/18	175	186	170	186	+6.29%	39,800	-	-8.37%	-	-
11/17	195	195	174	175	-9.33%	23,800	-	-14.22%	-	-
11/16	200	200	191	193	-2.03%	10,200	-	-5.85%	-	-
11/13	200	200	194	197	-1.5%	4,600	-	-3.9%	-	-
11/12	200	204	195	200	-1.96%	6,100	-	-2.44%	-	-
11/11	206	206	199	204	-0.97%	9,800	-	-0.49%	-	-
11/10	209	210	203	206	-0.96%	8,800	-	+0.49%	-	-
11/09	207	210	207	208	+0.48%	4,300	-	+1.96%	-	-
11/06	212	212	207	207	-0.48%	3,800	-	+1.47%	-	-
11/05	211	211	204	208	-0.95%	8,900	-	+1.96%	-	-
11/04	209	210	207	210	+0.48%	6,500	-	+2.94%	-	-
11/02	207	209	205	209	0%	10,300	-	+2.96%	-	-
10/30	204	209	201	209	+1.46%	10,700	-	+2.96%	-	-
10/29	204	206	200	206	+0.98%	5,600	-	+0.98%	-	-
10/28	205	205	202	204	-0.49%	4,700	-	0%	-	-
10/27	212	212	205	205	-1.44%	5,600	-	0%	-	-
10/26	207	208	204	208	0%	5,000	-	+1.46%	-	-
10/23	201	208	201	208	+1.96%	30,600	-	+0.97%	-	-
10/22	202	207	202	204	-1.45%	7,100	-	-1.45%	-	-
10/21	202	207	202	207	+0.98%	1,100	-	-0.48%	-	-
10/20	206	206	195	205	+1.49%	15,100	-	-1.44%	-	-
10/19	200	202	195	202	0%	17,900	-	-3.35%	-	-
10/16	209	209	202	202	-3.35%	2,400	-	-3.81%	-	-
10/15	203	210	201	209	+2.96%	27,500	-	-0.95%	-	-
10/14	207	209	196	203	-0.98%	21,800	-	-4.25%	-	-
10/13	206	207	203	205	+1.49%	7,700	-	-3.76%	-	-
10/09	199	205	195	202	+1.51%	12,300	-	-5.61%	-	-
10/08	191	200	191	199	-0.5%	5,900	-	-7.44%	-	-
10/07	195	201	194	200	+2.04%	10,400	-	-7.41%	-	-
10/06	192	198	185	196	-1.01%	32,400	-	-10.09%	-	-
10/05	190	199	187	198	0%	15,600	-	-9.59%	-	-
10/02	186	200	185	198	0%	19,100	-	-10%	-	-
10/01	198	207	195	198	-4.81%	6,100	-	-10.41%	-	-
09/30	195	208	195	208	+6.67%	13,900	-	-6.31%	-	-
09/29	197	200	195	195	-2.01%	27,100	-	-12.56%	-	-
09/28	207	207	195	199	-4.78%	33,000	-	-11.16%	-	-
09/25	210	216	200	209	-4.13%	25,600	-	-7.11%	-	-
09/24	230	230	213	218	-0.91%	29,600	-	-3.54%	-	-
09/18	221	224	210	220	-0.45%	34,300	-	-3.08%	-	-
09/17	222	225	220	221	-0.9%	10,700	-	-3.07%	-	-
09/16	223	225	221	223	-1.33%	21,600	-	-2.62%	-	-
09/15	225	226	222	226	0%	10,700	-	-1.74%	-	-
09/14	228	228	218	226	+0.44%	13,900	-	-2.16%	-	-
09/11	225	227	222	225	0%	22,300	-	-3.02%	-	-
09/10	228	228	219	225	-0.44%	45,700	-	-3.43%	-	-
09/09	227	229	220	226	+0.44%	46,000	-	-3.42%	-	-
09/08	227	230	225	225	-0.88%	23,000	-	-3.85%	-	-
09/07	229	229	223	227	-0.87%	32,200	-	-3.81%	-	-
09/04	230	230	225	229	+0.88%	10,700	-	-3.38%	-	-
09/03	230	230	226	227	-1.73%	12,400	-	-4.62%	-	-
09/02	228	231	224	231	+0.43%	23,300	-	-3.75%	-	-
09/01	228	231	226	230	+0.44%	7,000	-	-4.17%	-	-
08/31	232	234	228	229	-2.14%	14,900	-	-4.98%	-	-
08/28	230	236	230	234	+2.18%	6,900	-	-3.31%	-	-
08/27	233	233	227	229	-0.43%	20,600	-	-5.37%	-	-
08/26	225	230	225	230	+3.6%	32,000	-	-5.35%	-	-
08/25	229	230	221	222	-0.89%	89,100	-	-8.64%	-	-
08/24	224	230	222	224	+1.36%	81,800	-	-8.2%	-	-
08/21	230	230	221	221	-2.64%	59,900	-	-9.43%	-	-
08/20	227	227	222	227	-1.3%	94,100	-	-6.97%	-	-
08/19	231	234	226	230	-0.43%	29,900	-	-5.74%	-	-
08/18	236	236	229	231	-2.53%	32,200	-	-4.94%	-	-
08/17	243	244	235	237	-4.05%	34,800	-	-2.07%	-	-
08/14	247	253	243	247	-0.8%	43,500	-	+2.07%	-	-
08/13	245	249	243	249	+1.63%	16,900	-	+3.32%	-	-
08/12	244	246	242	245	-0.41%	8,200	-	+1.66%	-	-
08/11	247	247	244	246	-1.2%	13,000	-	+2.07%	-	-
08/10	248	250	244	249	+2.47%	34,500	-	+3.32%	-	-

アイザワ証券グループ（8708）の株価チャート

2009/08/10～2010/01/07

株価推移

開示資料

決算

株式

チャート