アイザワ証券グループ（8708）の株価チャート

2012/02/06

2011/09/07～2012/02/06

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
2012
02/06	153	154	152	152	+0.66%	23,700	-	+5.56%	-	-
02/03	154	154	151	151	-1.95%	44,600	-	+4.86%	-	-
02/02	151	155	150	154	+1.32%	81,700	-	+7.69%	-	-
02/01	149	154	148	152	+2.01%	95,500	-	+6.29%	-	-
01/31	148	150	148	149	+0.68%	14,200	-	+4.93%	-	-
01/30	148	150	148	148	-1.33%	15,100	-	+4.23%	-	-
01/27	149	151	147	150	+0.67%	27,200	-	+5.63%	-	-
01/26	151	151	147	149	-1.32%	77,300	-	+4.93%	-	-
01/25	150	152	147	151	+0.67%	76,100	-	+6.34%	-	-
01/24	152	153	148	150	-0.66%	70,900	-	+6.38%	-	-
01/23	151	153	150	151	+0.67%	50,700	-	+6.34%	-	-
01/20	147	151	146	150	+2.74%	84,900	-	+5.63%	-	-
01/19	144	147	143	146	+2.1%	41,000	-	+2.82%	-	-
01/18	141	143	138	143	+1.42%	34,000	-	+0.7%	-	-
01/17	137	143	137	141	+2.17%	52,600	-	-1.4%	-	-
01/16	137	138	137	138	+0.73%	5,100	-	-3.5%	-	-
01/13	137	139	136	137	0%	15,900	-	-4.86%	-	-
01/12	137	139	136	137	0%	23,600	-	-5.52%	-	-
01/11	136	139	136	137	0%	25,600	-	-6.16%	-	-
01/10	138	139	137	137	0%	17,300	-	-6.8%	-	-
01/06	138	139	136	137	-0.72%	19,500	-	-6.8%	-	-
01/05	141	141	137	138	-1.43%	17,800	-	-6.76%	-	-
01/04	138	141	137	140	+1.45%	20,000	-	-5.41%	-	-
2011
12/30	136	139	135	138	+2.22%	21,900	-	-7.38%	-	-
12/29	137	137	134	135	-1.46%	19,600	-	-9.4%	-	-
12/28	135	137	134	137	+1.48%	27,700	-	-9.27%	-	-
12/27	136	138	135	135	-2.88%	72,300	-	-10.6%	-	-
12/26	137	140	135	139	+1.46%	155,700	-	-8.55%	-	-
12/22	143	143	136	137	-4.2%	81,300	-	-10.46%	-	-
12/21	142	145	141	143	-2.72%	90,100	-	-7.14%	-	-
12/20	142	147	142	147	+0.68%	96,700	-	-4.55%	-	-
12/19	148	148	143	146	-1.35%	32,100	-	-5.81%	-	-
12/16	148	150	146	148	0%	30,800	-	-4.52%	-	-
12/15	152	152	148	148	-3.27%	24,800	-	-4.52%	-	-
12/14	152	153	150	153	0%	103,700	-	-1.92%	-	-
12/13	153	154	152	153	-1.29%	15,300	-	-1.92%	-	-
12/12	157	157	152	155	-1.27%	21,400	-	-0.64%	-	-
12/09	158	158	153	157	0%	32,100	-	+1.29%	-	-
12/08	157	157	151	157	+0.64%	34,300	-	+1.29%	-	-
12/07	157	157	153	156	+0.65%	19,700	-	+1.3%	-	-
12/06	158	158	155	155	-1.27%	19,900	-	+0.65%	-	-
12/05	158	160	155	157	-0.63%	30,600	-	+1.95%	-	-
12/02	158	158	155	158	0%	2,700	-	+2.6%	-	-
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%	-	-

アイザワ証券グループ（8708）の株価チャート

2011/09/07～2012/02/06

株価推移

開示資料

決算

株式

チャート