アイザワ証券グループ（8708）の株価チャート

2013/01/28

2012/08/29～2013/01/28

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
2013
01/28	277	282	272	281	+4.46%	280,200	139億1670万	+23.25%	7.61	0.32
01/25	267	270	264	269	+2.28%	132,100	133億2239万	+20.09%	7.28	0.3
01/24	255	267	255	263	+1.54%	172,100	130億2524万	+19.55%	7.12	0.3
01/23	265	267	253	259	-3.36%	180,500	128億2714万	+19.35%	7.01	0.29
01/22	270	277	264	268	-0.74%	219,800	132億7287万	+25.82%	7.26	0.3
01/21	254	278	251	270	+6.72%	347,100	133億7192万	+29.19%	7.31	0.3
01/18	239	254	238	253	+9.05%	183,400	125億2998万	+23.41%	6.85	0.29
01/17	233	239	225	232	-2.11%	125,200	114億8995万	+15.42%	6.28	0.26
01/16	241	245	231	237	-4.05%	127,900	117億3757万	+19.7%	6.42	0.27
01/15	254	256	245	247	+0.41%	273,000	122億3283万	+26.67%	6.69	0.28
01/11	243	246	238	246	+2.93%	240,700	121億8330万	+28.8%	6.66	0.28
01/10	236	245	230	239	+4.82%	270,500	118億3663万	+27.13%	6.47	0.27
01/09	215	235	212	228	+4.59%	182,000	112億9184万	+23.91%	6.17	0.26
01/08	214	223	210	218	-3.11%	286,800	107億9659万	+20.44%	5.9	0.25
01/07	229	253	218	225	-2.17%	624,400	111億4327万	+25.7%	6.09	0.25
01/04	218	234	213	230	+9.52%	407,600	113億9089万	+30.68%	6.23	0.26
2012
12/28	208	210	201	210	+0.48%	197,200	-	+21.39%	-	-
12/27	206	209	202	209	+5.56%	242,200	-	+22.22%	-	-
12/26	192	206	192	198	+3.66%	133,600	-	+17.16%	-	-
12/25	189	193	187	191	+3.24%	121,300	-	+14.37%	-	-
12/21	189	192	181	185	-2.12%	107,600	-	+12.12%	-	-
12/20	186	190	184	189	+1.07%	68,500	-	+15.95%	-	-
12/19	188	190	185	187	+1.63%	174,600	-	+16.15%	-	-
12/18	180	186	180	184	+2.79%	111,100	-	+15.72%	-	-
12/17	182	184	178	179	-1.1%	52,400	-	+14.01%	-	-
12/14	176	181	176	181	0%	34,400	-	+16.03%	-	-
12/13	169	183	168	181	+6.47%	163,100	-	+17.53%	-	-
12/12	165	170	165	170	+3.66%	44,200	-	+11.11%	-	-
12/11	167	167	163	164	-2.38%	16,700	-	+7.89%	-	-
12/10	170	170	165	168	+2.44%	108,900	-	+11.26%	-	-
12/07	167	167	163	164	0%	59,400	-	+9.33%	-	-
12/06	157	165	157	164	+4.46%	161,900	-	+10.07%	-	-
12/05	157	157	156	157	0%	8,900	-	+6.08%	-	-
12/04	157	158	155	157	0%	52,300	-	+6.8%	-	-
12/03	158	159	157	157	0%	29,700	-	+6.8%	-	-
11/30	157	159	155	157	+1.29%	59,700	-	+7.53%	-	-
11/29	154	155	153	155	+1.97%	28,100	-	+6.16%	-	-
11/28	155	155	151	152	-3.18%	87,400	-	+4.83%	-	-
11/27	159	159	151	157	-1.26%	125,200	-	+8.28%	-	-
11/26	162	166	159	159	-1.24%	148,000	-	+9.66%	-	-
11/22	155	161	151	161	+5.92%	128,100	-	+11.81%	-	-
11/21	151	153	147	152	+1.33%	31,000	-	+6.29%	-	-
11/20	154	155	147	150	-1.96%	115,800	-	+4.9%	-	-
11/19	151	155	149	153	+5.52%	101,200	-	+6.99%	-	-
11/16	139	149	139	145	+4.32%	120,900	-	+2.11%	-	-
11/15	136	140	135	139	+2.96%	66,700	-	-2.11%	-	-
11/14	135	136	134	135	-0.74%	29,000	-	-4.93%	-	-
11/13	138	138	134	136	-2.16%	94,200	-	-4.23%	-	-
11/12	140	141	137	139	-1.42%	68,200	-	-2.11%	-	-
11/09	139	142	138	141	+0.71%	43,500	-	-0.7%	-	-
11/08	141	141	137	140	-2.1%	39,000	-	-1.41%	-	-
11/07	144	144	142	143	-0.69%	26,700	-	+0.7%	-	-
11/06	144	144	142	144	-0.69%	23,900	-	+1.41%	-	-
11/05	144	147	142	145	+2.11%	18,300	-	+2.11%	-	-
11/02	142	145	141	142	+0.71%	27,800	-	0%	-	-
11/01	143	143	141	141	-0.7%	12,400	-	-0.7%	-	-
10/31	141	144	141	142	0%	12,800	-	0%	-	-
10/30	141	144	141	142	-0.7%	2,100	-	0%	-	-
10/29	143	144	141	143	-0.69%	19,800	-	+0.7%	-	-
10/26	144	147	144	144	-0.69%	26,000	-	+1.41%	-	-
10/25	146	146	141	145	0%	35,700	-	+2.11%	-	-
10/24	144	145	143	145	0%	6,000	-	+2.11%	-	-
10/23	145	147	145	145	+1.4%	16,000	-	+2.11%	-	-
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%	-	-

アイザワ証券グループ（8708）の株価チャート

2012/08/29～2013/01/28

株価推移

開示資料

決算

株式

チャート