アイザワ証券グループ（8708）の株価チャート

2011/12/01

2011/07/07～2011/12/01

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
12/01	155	159	151	158	+3.27%	62,700	-	+3.27%	-	-
11/30	150	155	150	153	+2%	24,200	-	0%	-	-
11/29	149	150	148	150	0%	9,600	-	-1.96%	-	-
11/28	150	153	147	150	-0.66%	41,300	-	-1.96%	-	-
11/25	157	157	150	151	-3.82%	67,800	-	-0.66%	-	-
11/24	160	162	154	157	-4.27%	60,000	-	+3.29%	-	-
11/22	156	165	155	164	+3.8%	76,200	-	+7.89%	-	-
11/21	157	159	153	158	+2.6%	15,300	-	+4.64%	-	-
11/18	152	157	150	154	-0.65%	6,100	-	+1.99%	-	-
11/17	153	155	150	155	-1.27%	28,200	-	+2.65%	-	-
11/16	157	157	151	157	-0.63%	38,000	-	+3.97%	-	-
11/15	158	160	158	158	+0.64%	12,400	-	+5.33%	-	-
11/14	155	157	155	157	0%	13,900	-	+4.67%	-	-
11/11	157	159	154	157	0%	26,900	-	+4.67%	-	-
11/10	157	157	153	157	0%	29,000	-	+4.67%	-	-
11/09	151	161	151	157	+4.67%	66,200	-	+5.37%	-	-
11/08	153	153	150	150	-2.6%	17,100	-	+0.67%	-	-
11/07	151	154	149	154	+5.48%	95,700	-	+3.36%	-	-
11/04	146	146	145	146	0%	1,900	-	-2.01%	-	-
11/02	146	146	145	146	-0.68%	4,300	-	-2.67%	-	-
11/01	147	148	146	147	0%	9,800	-	-2%	-	-
10/31	149	149	146	147	-1.34%	38,800	-	-2%	-	-
10/28	152	153	149	149	-1.32%	50,300	-	-1.32%	-	-
10/27	150	152	150	151	+1.34%	25,700	-	0%	-	-
10/26	149	151	149	149	0%	30,700	-	-1.32%	-	-
10/25	150	152	149	149	0%	24,100	-	-1.97%	-	-
10/24	149	149	146	149	+0.68%	25,300	-	-1.97%	-	-
10/21	145	148	145	148	+2.07%	16,200	-	-2.63%	-	-
10/20	146	147	145	145	-0.68%	4,900	-	-5.23%	-	-
10/19	147	148	146	146	-2.01%	9,100	-	-4.58%	-	-
10/18	146	149	146	149	+0.68%	37,000	-	-3.25%	-	-
10/17	149	150	148	148	-0.67%	54,100	-	-3.9%	-	-
10/14	149	149	146	149	0%	25,900	-	-3.87%	-	-
10/13	148	150	144	149	-1.32%	62,200	-	-3.87%	-	-
10/12	152	152	150	151	-0.66%	22,400	-	-2.58%	-	-
10/11	151	153	150	152	+2.7%	4,000	-	-2.56%	-	-
10/07	148	151	146	148	-2.63%	12,500	-	-5.13%	-	-
10/06	151	153	149	152	0%	6,100	-	-3.18%	-	-
10/05	152	153	151	152	0%	16,800	-	-3.18%	-	-
10/04	152	152	151	152	-1.3%	3,800	-	-3.8%	-	-
10/03	154	154	153	154	0%	5,300	-	-2.53%	-	-
09/30	155	156	153	154	0%	11,300	76億2694万	-2.53%	-	0.21
09/29	151	154	151	154	-1.91%	10,600	-	-2.53%	-	-
09/28	153	163	152	157	+2.61%	9,700	-	-0.63%	-	-
09/27	156	156	153	153	+0.66%	7,300	-	-3.16%	-	-
09/26	156	156	152	152	-2.56%	35,300	-	-4.4%	-	-
09/22	160	160	155	156	-0.64%	30,000	-	-1.89%	-	-
09/21	159	159	157	157	-1.88%	14,700	-	-1.88%	-	-
09/20	160	160	159	160	+1.27%	8,300	-	0%	-	-
09/16	158	158	157	158	+1.28%	25,600	-	-1.86%	-	-
09/15	157	158	156	156	-0.64%	22,000	-	-3.11%	-	-
09/14	158	158	157	157	-0.63%	11,000	-	-2.48%	-	-
09/13	158	159	158	158	0%	11,000	-	-1.86%	-	-
09/12	154	160	153	158	0%	21,500	-	-1.86%	-	-
09/09	158	160	158	158	-0.63%	15,200	-	-1.86%	-	-
09/08	160	160	158	159	0%	17,800	-	-1.24%	-	-
09/07	156	160	156	159	+0.63%	40,200	-	-1.24%	-	-
09/06	161	161	156	158	-1.86%	26,700	-	-1.86%	-	-
09/05	161	161	160	161	-1.23%	16,300	-	-0.62%	-	-
09/02	161	163	161	163	+0.62%	26,900	-	+0.62%	-	-
09/01	163	163	162	162	-0.61%	16,100	-	-0.61%	-	-
08/31	163	163	161	163	0%	40,500	-	0%	-	-
08/30	162	164	159	163	+1.24%	7,900	-	-0.61%	-	-
08/29	159	161	158	161	+1.9%	23,100	-	-1.83%	-	-
08/26	160	160	156	158	-0.63%	15,400	-	-4.24%	-	-
08/25	159	161	158	159	+0.63%	24,100	-	-4.22%	-	-
08/24	158	161	158	158	+0.64%	26,300	-	-5.39%	-	-
08/23	156	159	156	157	+0.64%	9,500	-	-6.55%	-	-
08/22	158	160	156	156	-3.11%	44,300	-	-7.14%	-	-
08/19	163	165	161	161	-2.42%	22,600	-	-4.73%	-	-
08/18	169	169	165	165	-3.51%	8,400	-	-2.94%	-	-
08/17	171	171	170	171	-0.58%	700	-	0%	-	-
08/16	168	172	167	172	+1.78%	12,300	-	+0.58%	-	-
08/15	170	171	165	169	+5.62%	33,200	-	-1.74%	-	-
08/12	156	160	156	160	+1.91%	12,700	-	-6.98%	-	-
08/11	155	157	152	157	+0.64%	8,600	-	-9.25%	-	-
08/10	157	159	156	156	+0.65%	13,900	-	-10.34%	-	-
08/09	150	155	148	155	0%	20,500	-	-11.43%	-	-
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%	-	-

アイザワ証券グループ（8708）の株価チャート

2011/07/07～2011/12/01

株価推移

開示資料

決算

株式

チャート