アイザワ証券グループ（8708）の株価チャート

2013/07/22

2013/02/26～2013/07/22

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
2013
07/22	624	644	616	639	+4.07%	136,200	316億4688万	+8.86%	3.16	0.54
07/19	649	651	580	614	-4.66%	306,200	304億874万	+5.5%	3.04	0.52
07/18	650	657	643	644	-0.62%	112,700	318億9451万	+11.23%	3.19	0.54
07/17	662	665	645	648	-1.52%	225,200	320億9262万	+12.5%	3.21	0.54
07/16	667	667	653	658	+0.3%	99,100	325億8787万	+15.03%	3.26	0.55
07/12	668	670	650	656	-0.76%	154,400	324億8882万	+15.9%	3.25	0.55
07/11	640	661	640	661	+1.07%	150,700	327億3645万	+18.25%	3.27	0.56
07/10	660	676	646	654	-2.39%	194,900	323億8977万	+18.26%	3.24	0.55
07/09	660	673	651	670	+2.29%	280,200	331億8218万	+22.04%	3.32	0.56
07/08	661	684	650	655	+1.55%	358,400	324億3930万	+20.18%	3.24	0.55
07/05	636	645	628	645	+2.38%	192,600	319億4404万	+19.22%	3.19	0.54
07/04	622	638	606	630	+2.27%	261,000	312億115万	+16.88%	3.12	0.53
07/03	610	623	595	616	+0.98%	272,400	305億779万	+14.5%	3.05	0.52
07/02	600	610	577	610	+4.63%	319,100	302億1064万	+13.38%	3.02	0.51
07/01	546	588	539	583	+9.38%	418,800	288億7345万	+8.36%	2.89	0.49
06/28	506	548	506	533	+6.81%	378,100	263億9717万	-0.93%	3.02	0.51
06/27	467	500	436	499	+8.71%	324,400	247億1329万	-7.76%	2.83	0.48
06/26	496	496	452	459	-2.34%	336,100	227億3227万	-15.78%	2.6	0.44
06/25	495	496	462	470	-6.37%	162,000	232億7705万	-15.32%	2.67	0.45
06/24	510	518	496	502	+0.4%	138,700	248億6187万	-11.31%	2.85	0.48
06/21	485	512	473	500	-3.1%	172,300	247億6282万	-13.04%	2.84	0.48
06/20	534	536	508	516	-4.27%	90,800	255億5523万	-11.79%	2.93	0.5
06/19	543	552	530	539	+0.94%	92,900	266億9432万	-8.95%	3.06	0.52
06/18	532	544	529	534	+0.19%	76,700	264億4669万	-10.7%	3.03	0.51
06/17	516	540	510	533	+1.91%	166,300	263億9717万	-12.05%	3.02	0.51
06/14	567	567	501	523	-1.69%	248,500	259億191万	-14.96%	2.97	0.5
06/13	549	574	527	532	-5.34%	206,500	263億4764万	-14.47%	3.02	0.51
06/12	534	566	527	562	+0.72%	121,600	278億3341万	-10.65%	3.19	0.54
06/11	538	564	532	558	+7.31%	269,400	276億3531万	-12.13%	3.17	0.54
06/10	535	535	504	520	+7.66%	290,000	257億5333万	-18.62%	2.95	0.5
06/07	488	497	443	483	-3.4%	435,300	239億2088万	-25%	2.74	0.46
06/06	530	570	495	500	-10.39%	321,000	247億6282万	-23.08%	2.84	0.48
06/05	590	600	551	558	-2.62%	182,100	276億3531万	-14.81%	3.17	0.54
06/04	534	576	505	573	+5.33%	310,700	283億7819万	-12.65%	3.25	0.55
06/03	590	590	535	544	-10.38%	213,400	269億4195万	-17.33%	3.09	0.52
05/31	619	643	591	607	+2.19%	134,000	300億6206万	-8.17%	3.44	0.58
05/30	610	610	588	594	-4.5%	169,000	294億1823万	-10.14%	3.37	0.57
05/29	626	641	607	622	+4.19%	249,300	308億495万	-6.04%	3.53	0.6
05/28	590	608	580	597	-0.67%	205,200	295億6681万	-9.68%	3.39	0.57
05/27	589	606	575	601	-1.64%	163,500	297億6491万	-9.21%	3.41	0.58
05/24	621	647	581	611	+2.35%	455,800	302億6017万	-7.7%	3.47	0.59
05/23	700	705	590	597	-15.56%	585,100	295億6681万	-9.68%	3.39	0.57
05/22	725	725	702	707	-3.42%	214,600	350億1463万	+7.28%	4.01	0.68
05/21	739	743	723	732	-1.08%	131,700	362億5277万	+11.93%	4.15	0.7
05/20	745	753	734	740	+1.37%	185,300	366億4898万	+14.37%	4.2	0.71
05/17	690	732	671	730	+4.29%	198,500	361億5372万	+13.88%	4.14	0.7
05/16	694	716	646	700	+0.29%	383,000	346億6795万	+10.24%	3.97	0.67
05/15	742	745	691	698	-4.51%	474,800	345億6890万	+10.62%	3.96	0.67
05/14	746	749	711	731	-2.01%	344,500	362億324万	+16.77%	4.15	0.7
05/13	727	755	724	746	+3.9%	543,700	369億4613万	+20.52%	4.23	0.72
05/10	730	734	700	718	+2.43%	282,800	355億5941万	+17.7%	4.07	0.69
05/09	728	737	700	701	0%	497,100	347億1747万	+16.25%	3.98	0.67
05/08	667	729	660	701	+5.89%	716,700	347億1747万	+18.01%	3.98	0.67
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

アイザワ証券グループ（8708）の株価チャート

2013/02/26～2013/07/22

株価推移

開示資料

決算

株式

チャート