アイザワ証券グループ（8708）の株価チャート

2013/05/07

2012/12/04～2013/05/07

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
05/07	673	674	655	662	+3.28%	357,100	327億8597万	+12.78%	3.76	0.64
05/02	626	644	618	641	-0.47%	334,000	317億4594万	+9.76%	3.64	0.62
05/01	620	663	618	644	+5.23%	938,000	318億9451万	+10.84%	3.65	0.62
04/30	600	626	591	612	+3.55%	655,200	303億969万	+6.07%	3.47	0.59
04/26	607	608	581	591	-3.75%	369,200	292億6965万	+2.6%	3.35	0.57
04/25	627	627	596	614	-1.29%	441,500	304億874万	+6.78%	3.48	0.59
04/24	623	627	605	622	+0.81%	419,500	308億495万	+8.74%	3.53	0.6
04/23	615	620	611	617	-0.32%	219,200	305億5732万	+9.01%	3.5	0.59
04/22	619	624	612	619	+2.82%	355,800	306億5637万	+10.54%	3.51	0.6
04/19	613	623	600	602	-1.63%	344,000	298億1444万	+8.86%	3.42	0.58
04/18	595	628	581	612	+2.86%	761,000	303億969万	+11.88%	3.47	0.59
04/17	592	596	582	595	+1.88%	330,400	294億6776万	+10.39%	3.38	0.57
04/16	540	590	538	584	+4.1%	301,300	289億2297万	+9.77%	3.31	0.56
04/15	559	588	558	561	-1.58%	230,800	277億8388万	+6.86%	3.18	0.54
04/12	564	577	558	570	-0.52%	192,800	282億2961万	+9.62%	3.23	0.55
04/11	598	598	557	573	-2.22%	433,800	283億7819万	+11.7%	3.25	0.55
04/10	580	607	572	586	0%	332,500	290億2203万	+15.58%	3.32	0.56
04/09	613	613	574	586	-2.33%	397,900	290億2203万	+17.2%	3.32	0.56
04/08	587	600	573	600	+7.72%	461,700	297億1538万	+21.46%	3.4	0.58
04/05	591	605	552	557	-0.71%	726,800	275億8578万	+14.37%	3.16	0.54
04/04	513	570	498	561	+6.25%	366,900	277億8388万	+16.63%	3.18	0.54
04/03	511	532	509	528	+0.38%	413,600	261億4954万	+10.92%	3	0.51
04/02	456	530	430	526	+10.5%	635,500	260億5049万	+11.44%	2.98	0.51
04/01	526	529	476	476	-12.34%	514,600	235億7420万	+1.71%	2.7	0.46
03/29	560	561	531	543	-4.4%	363,900	268億9242万	+16.77%	14.7	0.61
03/28	581	588	550	568	-2.74%	345,800	281億3056万	+24.02%	15.38	0.64
03/27	541	593	541	584	+6.18%	476,100	289億2297万	+29.78%	15.81	0.66
03/26	561	569	544	550	-3.68%	343,900	272億3910万	+25%	14.89	0.62
03/25	585	625	561	571	-0.7%	819,600	282億7914万	+32.18%	15.46	0.64
03/22	522	575	516	575	+9.94%	926,500	284億7724万	+36.58%	15.57	0.65
03/21	500	523	498	523	+7.39%	675,700	259億191万	+27.25%	14.16	0.59
03/19	465	489	465	487	+5.87%	368,200	241億1899万	+20.54%	13.19	0.55
03/18	450	477	443	460	+2.91%	642,000	227億8179万	+15.29%	12.46	0.52
03/15	450	451	436	447	+1.13%	350,900	221億3796万	+13.16%	12.1	0.5
03/14	419	442	419	442	+5.74%	298,300	218億9033万	+13.04%	11.97	0.5
03/13	415	426	415	418	0%	87,000	207億172万	+8.01%	11.32	0.47
03/12	434	441	418	418	-2.11%	226,000	207億172万	+8.85%	11.32	0.47
03/11	428	443	423	427	+2.15%	272,800	211億4745万	+12.07%	11.56	0.48
03/08	415	426	407	418	+1.7%	293,000	207億172万	+10.88%	11.32	0.47
03/07	417	422	408	411	-1.2%	282,300	203億5504万	+10.19%	11.13	0.46
03/06	420	426	414	416	+0.24%	221,900	206億266万	+12.74%	11.26	0.47
03/05	434	435	412	415	-2.58%	266,900	205億5314万	+14.01%	11.24	0.47
03/04	430	445	423	426	+2.4%	443,100	210億9792万	+18.66%	11.54	0.48
03/01	411	421	406	416	-1.65%	385,800	206億266万	+18.18%	11.26	0.47
02/28	436	440	419	423	-1.17%	317,400	209億4934万	+22.25%	11.45	0.48
02/27	458	459	425	428	-3.17%	522,800	211億9697万	+25.88%	11.59	0.48
02/26	398	444	397	442	+4.74%	729,100	218億9033万	+32.73%	11.97	0.5
02/25	404	427	400	422	+9.61%	670,500	208億9982万	+29.45%	11.43	0.48
02/22	357	386	352	385	+5.19%	480,000	190億6737万	+20.31%	10.43	0.43
02/21	368	370	358	366	-0.54%	263,300	181億2638万	+16.93%	9.91	0.41
02/20	360	369	352	368	+7.29%	351,800	182億2543万	+19.48%	9.96	0.41
02/19	341	365	338	343	+0.59%	491,600	169億8729万	+13.2%	9.29	0.39
02/18	320	347	319	341	+9.29%	413,400	168億8824万	+13.67%	9.23	0.38
02/15	324	327	290	312	-6.31%	379,500	154億5200万	+5.41%	8.45	0.35
02/14	326	340	324	333	-2.06%	173,100	164億9204万	+14.04%	9.02	0.38
02/13	364	365	334	340	-6.85%	267,600	168億3872万	+18.06%	9.21	0.38
02/12	369	371	361	365	+3.69%	324,300	180億7686万	+28.98%	9.88	0.41
02/08	348	355	341	352	+1.44%	231,200	174億3302万	+26.62%	9.53	0.4
02/07	336	348	331	347	+1.17%	244,300	171億8540万	+27.57%	9.4	0.39
02/06	341	353	340	343	+1.18%	269,900	169億8729万	+28.95%	9.29	0.39
02/05	328	360	325	339	+0.3%	331,600	167億8919万	+29.89%	9.18	0.38
02/04	327	338	320	338	+2.42%	214,600	167億3966万	+32.55%	9.15	0.38
02/01	335	339	323	330	+0.92%	218,600	163億4346万	+32.53%	8.94	0.37
01/31	310	341	310	327	+6.17%	679,600	161億9488万	+34.57%	8.85	0.37
01/30	289	308	286	308	+6.21%	404,800	152億5389万	+29.96%	8.34	0.35
01/29	279	310	275	290	+3.2%	375,700	143億6243万	+25%	7.85	0.33
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%	-	-

アイザワ証券グループ（8708）の株価チャート

2012/12/04～2013/05/07

株価推移

開示資料

決算

株式

チャート