アイザワ証券グループ（8708）の株価チャート

2010/11/15

2010/06/22～2010/11/15

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
11/15	135	135	134	134	-2.9%	7,700	-	-2.19%	-	-
11/12	135	140	130	138	+2.22%	26,700	-	0%	-	-
11/11	132	135	132	135	+2.27%	14,300	-	-2.17%	-	-
11/10	133	134	130	132	-2.22%	26,900	-	-5.04%	-	-
11/09	135	136	132	135	0%	30,300	-	-3.57%	-	-
11/08	137	137	134	135	+2.27%	18,200	-	-4.26%	-	-
11/05	131	135	131	132	+1.54%	21,300	-	-6.38%	-	-
11/04	128	131	127	130	+1.56%	19,400	-	-9.09%	-	-
11/02	128	131	128	128	-3.03%	7,100	-	-11.11%	-	-
11/01	127	132	127	132	-0.75%	45,700	-	-8.97%	-	-
10/29	135	136	133	133	-2.92%	74,800	-	-9.52%	-	-
10/28	136	138	136	137	-2.14%	10,500	-	-7.43%	-	-
10/27	140	141	137	140	0%	18,400	-	-6.04%	-	-
10/26	141	142	140	140	-0.71%	24,300	-	-6.67%	-	-
10/25	142	142	141	141	+0.71%	25,100	-	-6.62%	-	-
10/22	137	144	137	140	+1.45%	29,900	-	-7.89%	-	-
10/21	137	139	137	138	+0.73%	8,600	-	-9.8%	-	-
10/20	135	139	135	137	0%	15,100	-	-10.46%	-	-
10/19	137	140	136	137	-0.72%	24,200	-	-11.04%	-	-
10/18	139	140	137	138	-3.5%	33,200	-	-10.97%	-	-
10/15	142	143	142	143	-1.38%	21,100	-	-8.33%	-	-
10/14	143	147	143	145	+0.69%	19,300	-	-7.64%	-	-
10/13	146	147	143	144	-1.37%	13,500	-	-8.86%	-	-
10/12	149	152	146	146	0%	117,400	-	-7.59%	-	-
10/08	147	149	142	146	-0.68%	43,600	-	-8.18%	-	-
10/07	149	151	143	147	-2.65%	48,700	-	-8.13%	-	-
10/06	152	152	148	151	-0.66%	19,200	-	-5.63%	-	-
10/05	149	154	149	152	+2.01%	400	-	-5.59%	-	-
10/04	153	155	147	149	-3.25%	15,100	-	-7.45%	-	-
10/01	156	158	154	154	-1.28%	9,200	-	-4.94%	-	-
09/30	161	162	156	156	-3.7%	34,300	-	-3.7%	-	-
09/29	163	163	161	162	-0.61%	13,000	-	-0.61%	-	-
09/28	161	165	161	163	-0.61%	9,800	-	0%	-	-
09/27	167	167	162	164	-0.61%	7,600	-	+0.61%	-	-
09/24	173	173	163	165	-1.79%	22,200	-	+1.23%	-	-
09/22	163	184	163	168	+3.07%	30,300	-	+3.07%	-	-
09/21	164	164	162	163	+0.62%	11,200	-	+0.62%	-	-
09/17	160	162	160	162	+1.25%	9,800	-	0%	-	-
09/16	164	165	160	160	-1.23%	2,300	-	-1.23%	-	-
09/15	162	162	160	162	0%	6,200	-	0%	-	-
09/14	162	162	161	162	+1.89%	800	-	0%	-	-
09/13	161	163	159	159	-1.85%	5,100	-	-1.85%	-	-
09/10	160	162	160	162	+1.89%	5,700	-	0%	-	-
09/09	160	160	159	159	-1.85%	8,600	-	-1.24%	-	-
09/08	162	163	162	162	0%	23,400	-	+0.62%	-	-
09/07	162	163	162	162	0%	28,800	-	+0.62%	-	-
09/06	160	162	160	162	+0.62%	16,600	-	+0.62%	-	-
09/03	160	161	160	161	0%	8,100	-	0%	-	-
09/02	161	162	160	161	+0.63%	13,200	-	0%	-	-
09/01	162	162	160	160	-1.84%	2,500	-	-0.62%	-	-
08/31	160	167	160	163	0%	17,600	-	+0.62%	-	-
08/30	167	167	163	163	-1.21%	5,900	-	+0.62%	-	-
08/27	165	165	165	165	0%	400	-	+1.85%	-	-
08/26	167	167	165	165	-1.2%	800	-	+1.85%	-	-
08/25	167	167	164	167	+0.6%	24,500	-	+3.09%	-	-
08/24	164	166	164	166	+0.61%	11,000	-	+2.47%	-	-
08/23	163	165	162	165	0%	21,600	-	+1.85%	-	-
08/20	162	165	162	165	+3.13%	7,000	-	+1.23%	-	-
08/19	160	160	160	160	-2.44%	3,300	-	-1.84%	-	-
08/18	160	164	160	164	+3.14%	4,500	-	0%	-	-
08/17	161	162	159	159	-3.64%	3,200	-	-3.05%	-	-
08/16	162	166	162	165	+1.85%	26,700	-	0%	-	-
08/13	158	165	158	162	+3.85%	17,200	-	-1.82%	-	-
08/12	154	156	152	156	+0.65%	9,400	-	-6.02%	-	-
08/11	153	155	151	155	+0.65%	8,600	-	-7.19%	-	-
08/10	154	155	152	154	-1.28%	10,300	-	-7.78%	-	-
08/09	154	156	152	156	0%	41,300	-	-7.14%	-	-
08/06	154	158	154	156	0%	23,200	-	-7.69%	-	-
08/05	160	160	156	156	-1.27%	7,700	-	-7.69%	-	-
08/04	162	163	157	158	-2.47%	20,500	-	-7.06%	-	-
08/03	161	163	160	162	+0.62%	16,900	-	-4.71%	-	-
08/02	162	163	160	161	-1.23%	10,400	-	-5.85%	-	-
07/30	163	166	163	163	-2.98%	9,600	-	-4.68%	-	-
07/29	164	170	163	168	+1.2%	23,200	-	-2.33%	-	-
07/28	169	169	164	166	-2.35%	74,400	-	-3.49%	-	-
07/27	166	170	166	170	+3.03%	2,500	-	-1.73%	-	-
07/26	168	170	164	165	-3.51%	27,400	-	-5.17%	-	-
07/23	171	171	167	171	+0.59%	38,700	-	-1.72%	-	-
07/22	168	172	166	170	+3.03%	12,000	-	-2.86%	-	-
07/21	167	168	162	165	-2.94%	9,700	-	-6.25%	-	-
07/20	171	172	170	170	-1.16%	8,300	-	-3.41%	-	-
07/16	174	174	171	172	-3.37%	3,800	-	-2.82%	-	-
07/15	173	178	170	178	+2.3%	19,000	-	0%	-	-
07/14	174	176	174	174	0%	4,200	-	-2.79%	-	-
07/13	175	176	174	174	-1.14%	12,700	-	-2.79%	-	-
07/12	178	179	176	176	+0.57%	5,700	-	-1.68%	-	-
07/09	175	175	175	175	0%	1,600	-	-2.78%	-	-
07/08	172	176	172	175	+0.57%	3,200	-	-2.78%	-	-
07/07	174	174	171	174	-1.14%	7,900	-	-3.87%	-	-
07/06	170	177	170	176	+3.53%	4,500	-	-2.76%	-	-
07/05	166	173	166	170	+1.19%	1,800	-	-6.59%	-	-
07/02	167	169	166	168	+0.6%	10,800	-	-7.69%	-	-
07/01	167	169	166	167	-2.91%	23,700	-	-8.74%	-	-
06/30	174	174	172	172	-1.71%	14,900	-	-6.01%	-	-
06/29	177	177	175	175	0%	5,800	-	-4.89%	-	-
06/28	176	178	175	175	-1.13%	8,400	-	-4.89%	-	-
06/25	181	181	176	177	-0.56%	21,200	-	-4.32%	-	-
06/24	178	179	176	178	0%	35,800	-	-3.78%	-	-
06/23	182	182	178	178	-1.66%	28,700	-	-3.78%	-	-
06/22	183	183	180	181	-1.09%	37,600	-	-2.69%	-	-

アイザワ証券グループ（8708）の株価チャート

2010/06/22～2010/11/15

株価推移

開示資料

決算

株式

チャート