アイザワ証券グループ（8708）の株価チャート

2011/08/08

2011/03/14～2011/08/08

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
08/08	158	159	154	155	-3.13%	18,300	-	-11.93%	-	-
08/05	160	161	157	160	-3.61%	36,600	-	-9.6%	-	-
08/04	168	168	165	166	-0.6%	11,300	-	-6.21%	-	-
08/03	169	170	167	167	-1.76%	11,200	-	-6.18%	-	-
08/02	172	172	170	170	-1.16%	5,800	-	-4.49%	-	-
08/01	171	173	169	172	0%	21,400	-	-3.37%	-	-
07/29	175	176	172	172	-1.15%	9,800	-	-3.37%	-	-
07/28	176	177	174	174	-2.25%	11,900	-	-1.69%	-	-
07/27	179	179	177	178	-0.56%	11,100	-	+0.56%	-	-
07/26	178	179	178	179	-0.56%	6,700	-	+1.7%	-	-
07/25	181	182	175	180	0%	34,300	-	+2.86%	-	-
07/22	179	180	178	180	+1.12%	15,000	-	+3.45%	-	-
07/21	180	180	176	178	-0.56%	13,200	-	+2.89%	-	-
07/20	179	179	177	179	+0.56%	8,500	-	+3.47%	-	-
07/19	180	181	177	178	-1.66%	10,800	-	+3.49%	-	-
07/15	182	182	178	181	-0.55%	4,700	-	+5.85%	-	-
07/14	181	182	179	182	0%	5,200	-	+7.06%	-	-
07/13	177	182	177	182	+1.11%	7,700	-	+8.33%	-	-
07/12	177	181	176	180	-0.55%	27,800	-	+7.78%	-	-
07/11	178	181	178	181	+0.56%	5,500	-	+9.04%	-	-
07/08	183	183	180	180	0%	14,400	-	+9.09%	-	-
07/07	186	186	180	180	-3.74%	28,000	-	+9.76%	-	-
07/06	178	187	177	187	+4.47%	50,900	-	+14.72%	-	-
07/05	179	180	177	179	-0.56%	6,500	-	+11.18%	-	-
07/04	177	182	177	180	+1.69%	18,700	-	+12.5%	-	-
07/01	176	178	175	177	+1.14%	18,100	-	+11.32%	-	-
06/30	174	175	171	175	+1.16%	21,800	86億6698万	+10.76%	-	0.23
06/29	171	174	168	173	+0.58%	34,200	-	+10.19%	-	-
06/28	168	172	168	172	+3.61%	23,500	-	+10.26%	-	-
06/27	170	172	166	166	-1.19%	29,000	-	+6.41%	-	-
06/24	164	178	160	168	+5.66%	73,300	-	+8.39%	-	-
06/23	160	161	158	159	0%	23,500	-	+2.58%	-	-
06/22	159	162	158	159	+1.27%	12,300	-	+2.58%	-	-
06/21	159	162	157	157	-1.88%	4,500	-	+1.29%	-	-
06/20	161	162	156	160	-0.62%	11,100	-	+3.23%	-	-
06/17	161	161	157	161	0%	3,100	-	+3.87%	-	-
06/16	160	162	160	161	0%	34,000	-	+3.87%	-	-
06/15	155	161	155	161	+3.87%	13,700	-	+3.87%	-	-
06/14	157	157	154	155	0%	10,700	-	-0.64%	-	-
06/13	154	155	153	155	+2.65%	14,300	-	-0.64%	-	-
06/10	155	155	150	151	-0.66%	26,100	-	-3.82%	-	-
06/09	151	152	149	152	+0.66%	24,000	-	-3.18%	-	-
06/08	151	152	150	151	0%	23,200	-	-4.43%	-	-
06/07	152	155	150	151	-0.66%	31,100	-	-5.03%	-	-
06/06	154	159	149	152	0%	30,800	-	-5%	-	-
06/03	151	155	150	152	+1.33%	21,500	-	-5%	-	-
06/02	153	153	149	150	-1.96%	13,500	-	-6.83%	-	-
06/01	153	154	152	153	+0.66%	12,600	-	-4.97%	-	-
05/31	151	154	151	152	+0.66%	21,600	-	-6.17%	-	-
05/30	154	157	150	151	-1.95%	41,200	-	-6.79%	-	-
05/27	153	154	153	154	+0.65%	14,200	-	-4.94%	-	-
05/26	154	156	153	153	-1.29%	9,300	-	-5.56%	-	-
05/25	155	155	154	155	-1.27%	15,200	-	-4.32%	-	-
05/24	155	157	152	157	+1.29%	26,000	-	-3.09%	-	-
05/23	157	158	154	155	-2.52%	16,400	-	-4.91%	-	-
05/20	159	160	159	159	0%	7,600	-	-2.45%	-	-
05/19	160	163	159	159	0%	8,100	-	-2.45%	-	-
05/18	158	160	158	159	+0.63%	13,800	-	-2.45%	-	-
05/17	160	160	157	158	0%	7,800	-	-3.07%	-	-
05/16	160	165	158	158	-4.24%	22,400	-	-3.07%	-	-
05/13	167	167	165	165	-0.6%	8,100	-	+1.23%	-	-
05/12	167	168	166	166	0%	8,000	-	+1.84%	-	-
05/11	169	170	166	166	-1.19%	12,600	-	+1.84%	-	-
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%	-	-

アイザワ証券グループ（8708）の株価チャート

2011/03/14～2011/08/08

株価推移

開示資料

決算

株式

チャート