アイザワ証券グループ（8708）の株価チャート

2012/05/02

2011/12/07～2012/05/02

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
05/02	172	174	170	174	+1.75%	24,400	-	-5.43%	-	-
05/01	175	177	171	171	-5%	22,800	-	-7.57%	-	-
04/27	175	180	174	180	+4.65%	9,400	-	-3.23%	-	-
04/26	179	180	172	172	-2.82%	19,600	-	-8.02%	-	-
04/25	183	183	177	177	+0.57%	28,200	-	-6.35%	-	-
04/24	175	177	175	176	+0.57%	5,000	-	-7.37%	-	-
04/23	178	179	175	175	-2.78%	12,600	-	-8.85%	-	-
04/20	180	183	179	180	-1.1%	11,600	-	-6.74%	-	-
04/19	182	183	180	182	-1.09%	8,200	-	-6.19%	-	-
04/18	182	186	180	184	+3.37%	21,700	-	-5.64%	-	-
04/17	180	182	178	178	-1.11%	15,500	-	-8.72%	-	-
04/16	182	183	180	180	-2.7%	8,200	-	-8.16%	-	-
04/13	184	186	182	185	+1.65%	25,700	-	-5.61%	-	-
04/12	177	182	177	182	+2.82%	15,600	-	-7.14%	-	-
04/11	170	178	170	177	-1.67%	42,800	-	-9.69%	-	-
04/10	180	186	175	180	-0.55%	51,000	-	-8.16%	-	-
04/09	178	181	174	181	-1.09%	75,600	-	-7.65%	-	-
04/06	180	185	180	183	+0.55%	14,700	-	-6.63%	-	-
04/05	183	188	177	182	-3.7%	59,600	-	-7.14%	-	-
04/04	198	198	185	189	-4.55%	76,300	-	-3.57%	-	-
04/03	200	200	194	198	-1%	38,700	-	+1.02%	-	-
04/02	199	203	198	200	+1.01%	28,200	-	+2.04%	-	-
03/30	199	199	195	198	-1%	40,000	-	+1.54%	-	-
03/29	201	203	186	200	-2.91%	77,000	-	+2.56%	-	-
03/28	205	206	200	206	-0.96%	53,100	-	+6.19%	-	-
03/27	202	208	200	208	+7.22%	56,000	-	+8.33%	-	-
03/26	208	210	194	194	-7.18%	63,300	-	+1.57%	-	-
03/23	212	215	209	209	-3.69%	108,600	-	+10%	-	-
03/22	211	217	209	217	+1.4%	54,800	-	+15.43%	-	-
03/21	214	225	212	214	+1.42%	205,500	-	+15.68%	-	-
03/19	209	214	204	211	+1.93%	82,500	-	+15.3%	-	-
03/16	205	208	201	207	0%	98,800	-	+14.36%	-	-
03/15	205	207	197	207	+2.99%	117,600	-	+15.64%	-	-
03/14	202	208	201	201	+3.08%	163,300	-	+13.56%	-	-
03/13	200	203	194	195	0%	152,600	-	+11.43%	-	-
03/12	194	197	192	195	+3.17%	115,600	-	+12.72%	-	-
03/09	187	190	184	189	+2.72%	124,100	-	+9.88%	-	-
03/08	177	190	176	184	+6.36%	150,700	-	+8.24%	-	-
03/07	172	174	165	173	-1.7%	46,500	-	+2.37%	-	-
03/06	179	185	171	176	-2.76%	76,800	-	+4.76%	-	-
03/05	186	186	179	181	-2.69%	70,900	-	+8.38%	-	-
03/02	187	187	181	186	+1.09%	56,900	-	+12.05%	-	-
03/01	192	192	183	184	-2.65%	164,600	-	+12.2%	-	-
02/29	196	196	189	189	+0.53%	140,000	-	+15.95%	-	-
02/28	183	188	178	188	+1.08%	91,300	-	+16.77%	-	-
02/27	193	195	184	186	-1.59%	209,500	-	+16.25%	-	-
02/24	185	191	183	189	+2.16%	229,800	-	+19.62%	-	-
02/23	172	187	172	185	+7.56%	357,500	-	+17.83%	-	-
02/22	168	172	167	172	+1.18%	66,600	-	+10.97%	-	-
02/21	171	174	169	170	+0.59%	64,600	-	+10.39%	-	-
02/20	169	175	165	169	+4.32%	275,700	-	+10.46%	-	-
02/17	165	170	162	162	0%	105,200	-	+6.58%	-	-
02/16	159	170	159	162	+0.62%	233,000	-	+7.28%	-	-
02/15	156	163	155	161	+3.21%	193,400	-	+7.33%	-	-
02/14	156	156	154	156	0%	37,800	-	+4.7%	-	-
02/13	156	157	156	156	-0.64%	17,500	-	+5.41%	-	-
02/10	156	158	154	157	+1.29%	64,200	-	+6.8%	-	-
02/09	157	157	154	155	0%	50,500	-	+6.16%	-	-
02/08	153	155	152	155	+1.97%	41,500	-	+6.16%	-	-
02/07	153	153	151	152	0%	15,600	-	+4.83%	-	-
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%	-	-

アイザワ証券グループ（8708）の株価チャート

2011/12/07～2012/05/02

株価推移

開示資料

決算

株式

チャート