アイザワ証券グループ（8708）の株価チャート

2012/10/22

2012/05/31～2012/10/22

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
10/22	143	145	143	143	-0.69%	9,300	-	+0.7%	-	-
10/19	144	145	144	144	-0.69%	4,400	-	+1.41%	-	-
10/18	144	146	142	145	+1.4%	56,900	-	+2.11%	-	-
10/17	145	145	143	143	-1.38%	18,400	-	+0.7%	-	-
10/16	141	145	141	145	+3.57%	15,500	-	+2.11%	-	-
10/15	139	140	139	140	0%	44,600	-	-1.41%	-	-
10/12	138	140	138	140	+2.19%	6,300	-	-1.41%	-	-
10/11	139	140	136	137	-1.44%	42,700	-	-3.52%	-	-
10/10	141	141	138	139	-1.42%	36,100	-	-2.11%	-	-
10/09	140	141	139	141	+0.71%	1,600	-	-0.7%	-	-
10/05	141	141	139	140	+0.72%	12,200	-	-1.41%	-	-
10/04	139	141	139	139	0%	22,800	-	-2.11%	-	-
10/03	139	139	139	139	0%	18,300	-	-2.8%	-	-
10/02	139	140	138	139	+0.72%	20,500	-	-2.8%	-	-
10/01	139	140	138	138	-0.72%	29,500	-	-3.5%	-	-
09/28	140	140	138	139	-0.71%	42,700	-	-3.47%	-	-
09/27	140	141	140	140	-0.71%	30,500	-	-2.78%	-	-
09/26	140	142	140	141	-2.08%	46,400	-	-2.08%	-	-
09/25	144	144	141	144	0%	92,300	-	-0.69%	-	-
09/24	146	146	141	144	-0.69%	107,600	-	-0.69%	-	-
09/21	144	146	144	145	+1.4%	17,400	-	0%	-	-
09/20	150	150	143	143	-5.3%	97,200	-	-1.38%	-	-
09/19	149	152	146	151	+1.34%	148,300	-	+4.14%	-	-
09/18	146	151	145	149	+3.47%	118,600	-	+2.76%	-	-
09/14	142	145	142	144	+1.41%	138,100	-	-0.69%	-	-
09/13	143	143	141	142	0%	19,400	-	-2.07%	-	-
09/12	144	144	140	142	+0.71%	58,200	-	-2.74%	-	-
09/11	146	147	138	141	-2.08%	124,700	-	-3.42%	-	-
09/10	141	144	141	144	+1.41%	21,100	-	-1.37%	-	-
09/07	140	144	140	142	+1.43%	25,500	-	-2.74%	-	-
09/06	140	141	138	140	0%	23,600	-	-4.11%	-	-
09/05	143	143	140	140	-2.1%	27,500	-	-4.76%	-	-
09/04	142	143	141	143	0%	6,900	-	-2.72%	-	-
09/03	141	143	139	143	+0.7%	19,000	-	-3.38%	-	-
08/31	141	145	141	142	-0.7%	20,800	-	-4.05%	-	-
08/30	148	165	140	143	-1.38%	717,700	-	-4.03%	-	-
08/29	145	146	140	145	0%	19,200	-	-2.68%	-	-
08/28	146	146	142	145	-2.03%	19,900	-	-2.68%	-	-
08/27	146	148	146	148	0%	6,500	-	-0.67%	-	-
08/24	147	148	145	148	-1.33%	12,100	-	-0.67%	-	-
08/23	149	150	147	150	+1.35%	7,500	-	+0.67%	-	-
08/22	150	150	148	148	-1.99%	16,800	-	-0.67%	-	-
08/21	151	151	150	151	0%	3,000	-	+1.34%	-	-
08/20	151	152	149	151	0%	21,800	-	+1.34%	-	-
08/17	149	151	149	151	+2.03%	29,400	-	+1.34%	-	-
08/16	145	148	144	148	+2.07%	94,800	-	-1.33%	-	-
08/15	146	147	145	145	-1.36%	26,900	-	-3.33%	-	-
08/14	147	148	145	147	+0.68%	5,400	-	-2%	-	-
08/13	147	149	146	146	-2.01%	14,600	-	-3.31%	-	-
08/10	149	149	146	149	0%	2,700	-	-1.97%	-	-
08/09	147	150	147	149	-0.67%	10,400	-	-2.61%	-	-
08/08	148	151	148	150	+2.04%	9,600	-	-1.96%	-	-
08/07	144	149	144	147	0%	18,200	-	-4.55%	-	-
08/06	149	149	145	147	+0.68%	14,900	-	-5.16%	-	-
08/03	146	147	145	146	-0.68%	15,900	-	-5.81%	-	-
08/02	149	149	140	147	-2%	34,100	-	-5.77%	-	-
08/01	147	150	147	150	-1.32%	4,000	-	-3.85%	-	-
07/31	151	153	148	152	-1.3%	8,000	-	-3.18%	-	-
07/30	157	157	151	154	-1.91%	10,200	-	-1.91%	-	-
07/27	152	157	150	157	+6.08%	12,200	-	0%	-	-
07/26	147	150	146	148	+0.68%	7,100	-	-5.73%	-	-
07/25	151	151	142	147	-1.34%	27,500	-	-6.96%	-	-
07/24	145	149	137	149	+2.76%	19,200	-	-5.7%	-	-
07/23	148	148	145	145	-2.68%	13,900	-	-8.23%	-	-
07/20	152	154	146	149	-1.97%	25,400	-	-6.29%	-	-
07/19	152	154	149	152	0%	12,400	-	-4.4%	-	-
07/18	152	153	151	152	-0.65%	4,200	-	-4.4%	-	-
07/17	156	157	153	153	0%	10,100	-	-3.77%	-	-
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%	-	-

アイザワ証券グループ（8708）の株価チャート

2012/05/31～2012/10/22

株価推移

開示資料

決算

株式

チャート