アイザワ証券グループ（8708）の株価チャート

2011/02/04

2010/09/07～2011/02/04

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
2011
02/04	161	161	159	160	+0.63%	11,400	-	-1.84%	-	-
02/03	161	162	159	159	-1.24%	10,100	-	-2.45%	-	-
02/02	159	162	157	161	+3.21%	8,900	-	-1.23%	-	-
02/01	159	160	155	156	-1.89%	6,900	-	-4.29%	-	-
01/31	158	159	152	159	-1.24%	26,200	-	-2.45%	-	-
01/28	163	163	161	161	-1.23%	12,500	-	-1.23%	-	-
01/27	161	163	161	163	+0.62%	3,800	-	+0.62%	-	-
01/26	164	164	162	162	0%	3,000	-	0%	-	-
01/25	164	164	160	162	-0.61%	27,300	-	0%	-	-
01/24	161	163	160	163	+0.62%	38,800	-	+0.62%	-	-
01/21	167	167	162	162	-2.41%	21,000	-	0%	-	-
01/20	168	170	166	166	-1.78%	12,300	-	+2.47%	-	-
01/19	169	170	168	169	0%	12,000	-	+4.97%	-	-
01/18	171	173	169	169	0%	21,100	-	+4.97%	-	-
01/17	172	173	167	169	-0.59%	17,800	-	+5.63%	-	-
01/14	173	174	170	170	-1.73%	9,200	-	+6.92%	-	-
01/13	174	180	172	173	-0.57%	32,300	-	+9.49%	-	-
01/12	164	186	163	174	+6.1%	110,500	-	+10.83%	-	-
01/11	165	165	161	164	0%	44,700	-	+4.46%	-	-
01/07	166	166	161	164	0%	29,300	-	+5.13%	-	-
01/06	161	165	161	164	+3.14%	31,700	-	+5.81%	-	-
01/05	161	161	159	159	0%	8,100	-	+3.25%	-	-
01/04	157	160	156	159	+1.92%	11,000	-	+3.25%	-	-
2010
12/30	157	157	155	156	-0.64%	11,100	-	+1.96%	-	-
12/29	153	161	153	157	+1.95%	32,000	-	+2.61%	-	-
12/28	155	155	153	154	-0.65%	10,000	-	+1.32%	-	-
12/27	156	157	154	155	-0.64%	21,600	-	+1.97%	-	-
12/24	158	158	155	156	-1.27%	29,300	-	+3.31%	-	-
12/22	157	158	155	158	+0.64%	52,200	-	+5.33%	-	-
12/21	156	159	156	157	0%	19,500	-	+5.37%	-	-
12/20	155	159	155	157	0%	36,700	-	+5.37%	-	-
12/17	158	161	157	157	-1.26%	24,800	-	+6.08%	-	-
12/16	159	160	158	159	-1.24%	57,500	-	+8.16%	-	-
12/15	165	165	161	161	-0.62%	112,800	-	+10.27%	-	-
12/14	160	162	158	162	+2.53%	73,200	-	+11.72%	-	-
12/13	153	158	150	158	+3.27%	48,300	-	+9.72%	-	-
12/10	158	158	152	153	-0.65%	80,400	-	+6.99%	-	-
12/09	152	154	150	154	+1.99%	16,800	-	+8.45%	-	-
12/08	152	153	151	151	+0.67%	15,300	-	+7.09%	-	-
12/07	150	152	149	150	+0.67%	34,500	-	+7.14%	-	-
12/06	148	151	147	149	+1.36%	17,300	-	+7.19%	-	-
12/03	154	155	146	147	-5.16%	21,300	-	+5.76%	-	-
12/02	146	158	146	155	+7.64%	64,000	-	+12.32%	-	-
12/01	147	147	143	144	+0.7%	11,800	-	+4.35%	-	-
11/30	144	144	143	143	-0.69%	1,800	-	+3.62%	-	-
11/29	143	145	142	144	0%	13,200	-	+4.35%	-	-
11/26	149	150	143	144	-2.04%	79,200	-	+5.11%	-	-
11/25	152	152	146	147	-0.68%	37,700	-	+7.3%	-	-
11/24	146	148	145	148	-0.67%	18,900	-	+8.03%	-	-
11/22	148	149	143	149	+6.43%	39,700	-	+9.56%	-	-
11/19	145	147	140	140	-0.71%	106,300	-	+2.94%	-	-
11/18	133	142	133	141	+6.02%	53,000	-	+3.68%	-	-
11/17	134	135	131	133	0%	11,400	-	-2.21%	-	-
11/16	134	135	132	133	-0.75%	12,000	-	-2.92%	-	-
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%	-	-

アイザワ証券グループ（8708）の株価チャート

2010/09/07～2011/02/04

株価推移

開示資料

決算

株式

チャート