アイザワ証券グループ（8708）の株価チャート

2012/07/13

2012/02/21～2012/07/13

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
07/13	154	155	153	153	-1.92%	8,100	-	-3.77%	-	-
07/12	156	157	155	156	-0.64%	8,300	-	-1.89%	-	-
07/11	158	158	156	157	-1.26%	41,600	-	-1.26%	-	-
07/10	160	162	157	159	-1.24%	38,600	-	+0.63%	-	-
07/09	162	164	159	161	-3.01%	14,200	-	+1.9%	-	-
07/06	167	170	166	166	-0.6%	18,500	-	+5.73%	-	-
07/05	166	169	165	167	+0.6%	28,700	-	+6.37%	-	-
07/04	168	171	165	166	-1.78%	25,000	-	+6.41%	-	-
07/03	165	170	163	169	+1.81%	39,200	-	+9.03%	-	-
07/02	166	169	164	166	+1.84%	19,400	-	+7.79%	-	-
06/29	161	165	160	163	+1.24%	21,200	-	+5.84%	-	-
06/28	165	165	160	161	+0.63%	25,700	-	+5.23%	-	-
06/27	158	165	158	160	+1.27%	19,000	-	+4.58%	-	-
06/26	160	162	157	158	-1.25%	7,600	-	+3.95%	-	-
06/25	160	161	160	160	+1.27%	36,700	-	+5.26%	-	-
06/22	157	158	156	158	0%	7,400	-	+4.64%	-	-
06/21	159	160	158	158	0%	10,400	-	+4.64%	-	-
06/20	158	160	157	158	+0.64%	12,200	-	+4.64%	-	-
06/19	154	158	154	157	+1.29%	8,300	-	+3.97%	-	-
06/18	155	157	154	155	+1.97%	30,300	-	+3.33%	-	-
06/15	154	155	150	152	+1.33%	10,300	-	+1.33%	-	-
06/14	151	152	149	150	-1.32%	18,900	-	-0.66%	-	-
06/13	153	157	151	152	-0.65%	19,300	-	+0.66%	-	-
06/12	150	153	148	153	-1.29%	10,700	-	+0.66%	-	-
06/11	153	155	152	155	+1.97%	44,900	-	+1.97%	-	-
06/08	160	160	152	152	0%	19,800	-	-0.65%	-	-
06/07	153	153	150	152	+1.33%	28,900	-	-1.3%	-	-
06/06	147	151	146	150	+2.74%	26,500	-	-2.6%	-	-
06/05	143	146	141	146	-0.68%	22,200	-	-6.41%	-	-
06/04	147	147	142	147	-1.34%	28,400	-	-6.37%	-	-
06/01	150	150	148	149	-0.67%	36,800	-	-5.7%	-	-
05/31	146	151	146	150	-0.66%	28,700	-	-5.66%	-	-
05/30	150	151	148	151	+1.34%	8,900	-	-5.63%	-	-
05/29	147	150	147	149	+0.68%	24,400	-	-7.45%	-	-
05/28	148	149	146	148	0%	30,600	-	-8.64%	-	-
05/25	149	149	146	148	+2.07%	22,800	-	-9.76%	-	-
05/24	146	147	145	145	0%	23,100	-	-12.12%	-	-
05/23	150	152	145	145	-4.61%	22,500	-	-12.65%	-	-
05/22	150	152	150	152	+2.01%	26,600	-	-9.52%	-	-
05/21	148	152	147	149	-3.25%	15,100	-	-11.83%	-	-
05/18	149	154	148	154	+0.65%	31,600	-	-9.41%	-	-
05/17	150	156	149	153	+2%	32,200	-	-10.53%	-	-
05/16	149	151	149	150	+0.67%	9,200	-	-12.79%	-	-
05/15	151	152	143	149	-3.25%	53,800	-	-14.37%	-	-
05/14	156	160	154	154	-3.75%	25,300	-	-12%	-	-
05/11	169	169	160	160	-3.61%	23,000	-	-9.09%	-	-
05/10	161	168	161	166	+1.84%	18,600	-	-6.74%	-	-
05/09	167	167	162	163	-2.98%	45,100	-	-8.94%	-	-
05/08	168	168	166	168	+0.6%	10,800	-	-7.18%	-	-
05/07	169	170	166	167	-4.02%	39,600	-	-8.24%	-	-
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%	-	-

アイザワ証券グループ（8708）の株価チャート

2012/02/21～2012/07/13

株価推移

開示資料

決算

株式

チャート