アイザワ証券グループ（8708）の株価チャート

2011/05/10

2010/12/08～2011/05/10

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
05/10	169	169	168	168	0%	3,400	-	+3.07%	-	-
05/09	165	168	165	168	0%	14,400	-	+3.07%	-	-
05/06	168	170	166	168	-0.59%	5,500	-	+3.07%	-	-
05/02	166	170	166	169	-1.17%	9,300	-	+3.68%	-	-
04/28	166	171	166	171	+0.59%	4,700	-	+4.91%	-	-
04/27	165	170	164	170	+2.41%	11,000	-	+4.29%	-	-
04/26	169	169	163	166	-0.6%	3,700	-	+1.84%	-	-
04/25	173	173	167	167	+1.21%	12,600	-	+1.83%	-	-
04/22	161	165	160	165	+2.48%	3,600	-	+0.61%	-	-
04/21	161	162	158	161	+0.63%	1,600	-	-1.23%	-	-
04/20	156	161	156	160	+2.56%	14,000	-	-1.84%	-	-
04/19	156	156	154	156	-0.64%	11,300	-	-3.7%	-	-
04/18	158	160	155	157	0%	3,400	-	-3.68%	-	-
04/15	157	159	157	157	0%	5,700	-	-4.85%	-	-
04/14	156	158	156	157	-1.26%	1,600	-	-5.99%	-	-
04/13	156	159	156	159	+1.92%	1,900	-	-5.36%	-	-
04/12	160	160	154	156	-2.5%	10,900	-	-7.69%	-	-
04/11	162	162	157	160	0%	4,800	-	-5.88%	-	-
04/08	163	163	160	160	-1.84%	6,500	-	-6.43%	-	-
04/07	157	167	157	163	+3.82%	11,800	-	-4.68%	-	-
04/06	153	158	151	157	0%	17,900	-	-8.72%	-	-
04/05	162	164	156	157	-3.09%	12,500	-	-9.25%	-	-
04/04	166	166	160	162	-1.22%	15,500	-	-6.9%	-	-
04/01	170	173	164	164	-2.38%	13,200	-	-5.75%	-	-
03/31	169	169	166	168	0%	4,200	83億2020万	-4%	-	0.21
03/30	168	170	163	168	+1.82%	14,600	-	-4%	-	-
03/29	164	168	164	165	-2.37%	18,200	-	-5.71%	-	-
03/28	172	172	169	169	-3.43%	17,600	-	-3.43%	-	-
03/25	179	179	172	175	-1.69%	30,600	-	0%	-	-
03/24	174	179	174	178	+1.71%	13,300	-	+1.71%	-	-
03/23	175	179	170	175	-1.69%	18,700	-	0%	-	-
03/22	173	179	171	178	+5.95%	34,300	-	+2.3%	-	-
03/18	155	169	155	168	+9.8%	72,100	-	-3.45%	-	-
03/17	147	159	135	153	+0.66%	84,200	-	-12.07%	-	-
03/16	150	175	139	152	+15.15%	117,300	-	-12.64%	-	-
03/15	180	180	130	132	-26.67%	196,900	-	-24.57%	-	-
03/14	197	197	169	180	-14.69%	245,300	-	+2.27%	-	-
03/11	193	222	191	211	+2.93%	470,000	-	+20.57%	-	-
03/10	183	220	183	205	+14.53%	479,800	-	+18.5%	-	-
03/09	180	182	179	179	-1.1%	8,500	-	+4.68%	-	-
03/08	180	181	178	181	+1.12%	56,000	-	+5.85%	-	-
03/07	180	180	179	179	-2.72%	13,800	-	+5.29%	-	-
03/04	183	185	182	184	+2.22%	17,300	-	+8.88%	-	-
03/03	179	180	178	180	+1.69%	6,400	-	+7.14%	-	-
03/02	180	181	176	177	-3.8%	20,900	-	+5.99%	-	-
03/01	180	184	179	184	+2.79%	12,700	-	+10.18%	-	-
02/28	174	179	173	179	+4.07%	19,900	-	+7.83%	-	-
02/25	173	173	168	172	-2.27%	26,000	-	+4.24%	-	-
02/24	173	178	171	176	-3.3%	53,300	-	+6.67%	-	-
02/23	165	189	165	182	+9.64%	172,400	-	+10.3%	-	-
02/22	166	168	165	166	0%	50,300	-	+1.22%	-	-
02/21	167	168	166	166	-1.19%	35,700	-	+1.22%	-	-
02/18	168	172	167	168	0%	53,300	-	+1.82%	-	-
02/17	173	173	168	168	-2.33%	40,000	-	+1.82%	-	-
02/16	167	173	166	172	+3.61%	53,200	-	+4.24%	-	-
02/15	168	169	166	166	-1.19%	31,300	-	+0.61%	-	-
02/14	166	168	165	168	+1.82%	68,900	-	+1.82%	-	-
02/10	165	166	164	165	-0.6%	15,000	-	+0.61%	-	-
02/09	166	167	163	166	0%	33,000	-	+1.22%	-	-
02/08	165	167	164	166	+1.84%	29,700	-	+1.22%	-	-
02/07	163	165	163	163	+1.88%	16,000	-	0%	-	-
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%	-	-

アイザワ証券グループ（8708）の株価チャート

2010/12/08～2011/05/10

株価推移

開示資料

決算

株式

チャート