アイザワ証券グループ（8708）の株価チャート
2014/01/08～2014/06/04
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 |
|---|
| 2014 |
| 06/04 | 592 | 596 | 585 | 593 | +0.51% | 129,200 | 293億6870万 | +7.62% | 7.53 | 0.45 |
| 06/03 | 584 | 595 | 581 | 590 | +3.87% | 147,700 | 292億2013万 | +6.5% | 7.49 | 0.45 |
| 06/02 | 566 | 568 | 558 | 568 | +2.34% | 100,900 | 281億3056万 | +1.97% | 7.21 | 0.43 |
| 05/30 | 565 | 565 | 548 | 555 | 0% | 80,700 | 274億8673万 | -1.07% | 7.04 | 0.42 |
| 05/29 | 541 | 555 | 538 | 555 | +2.4% | 69,100 | 274億8673万 | -2.12% | 7.04 | 0.42 |
| 05/28 | 560 | 561 | 541 | 542 | -2.52% | 110,400 | 268億4290万 | -5.41% | 6.88 | 0.41 |
| 05/27 | 557 | 570 | 553 | 556 | -1.24% | 109,800 | 275億3626万 | -3.97% | 7.06 | 0.42 |
| 05/26 | 557 | 571 | 551 | 563 | +5.43% | 198,200 | 278億8294万 | -3.6% | 7.14 | 0.43 |
| 05/23 | 524 | 544 | 522 | 534 | +3.89% | 101,500 | 264億4669万 | -9.49% | 6.78 | 0.41 |
| 05/22 | 491 | 524 | 489 | 514 | +5.76% | 146,200 | 254億5618万 | -13.61% | 6.52 | 0.39 |
| 05/21 | 492 | 495 | 478 | 486 | -3.19% | 88,300 | 240億6946万 | -19.13% | 6.17 | 0.37 |
| 05/20 | 485 | 508 | 485 | 502 | +1.01% | 122,700 | 248億6187万 | -17.43% | 6.37 | 0.38 |
| 05/19 | 511 | 516 | 489 | 497 | -4.61% | 132,600 | 246億1424万 | -19.19% | 6.31 | 0.38 |
| 05/16 | 538 | 540 | 508 | 521 | -4.75% | 116,300 | 258億286万 | -16.24% | 6.61 | 0.4 |
| 05/15 | 548 | 550 | 537 | 547 | -0.73% | 45,100 | 270億9053万 | -13.04% | 6.94 | 0.42 |
| 05/14 | 545 | 552 | 543 | 551 | +0.73% | 33,500 | 272億8863万 | -13.36% | 6.99 | 0.42 |
| 05/13 | 535 | 554 | 535 | 547 | +3.6% | 93,700 | 270億9053万 | -14.93% | 6.94 | 0.42 |
| 05/12 | 560 | 561 | 527 | 528 | -4.35% | 102,700 | 261億4954万 | -18.89% | 6.7 | 0.4 |
| 05/09 | 540 | 568 | 540 | 552 | +0.91% | 152,700 | 273億3815万 | -16.36% | 7.01 | 0.42 |
| 05/08 | 558 | 559 | 544 | 547 | -0.91% | 101,600 | 270億9053万 | -18.11% | 6.94 | 0.42 |
| 05/07 | 558 | 563 | 548 | 552 | -4.17% | 110,600 | 273億3815万 | -18.22% | 7.01 | 0.42 |
| 05/02 | 561 | 578 | 561 | 576 | +1.59% | 157,700 | 285億2677万 | -15.67% | 7.31 | 0.44 |
| 05/01 | 563 | 580 | 552 | 567 | +0.71% | 369,600 | 280億8104万 | -17.71% | 7.2 | 0.43 |
| 04/30 | 608 | 609 | 558 | 563 | -14.44% | 732,100 | 278億8294万 | -19.23% | 7.14 | 0.43 |
| 04/28 | 666 | 666 | 656 | 658 | -1.64% | 39,300 | 325億8787万 | -6.67% | 8.35 | 0.5 |
| 04/25 | 669 | 676 | 660 | 669 | +0.15% | 67,400 | 331億3265万 | -5.64% | 8.49 | 0.51 |
| 04/24 | 686 | 687 | 666 | 668 | -2.62% | 84,600 | 330億8313万 | -6.18% | 8.48 | 0.51 |
| 04/23 | 688 | 697 | 681 | 686 | -0.15% | 41,200 | 339億7459万 | -4.06% | 8.71 | 0.52 |
| 04/22 | 699 | 704 | 682 | 687 | -1.86% | 109,800 | 340億2412万 | -4.32% | 8.72 | 0.52 |
| 04/21 | 699 | 712 | 696 | 700 | +0.14% | 82,700 | 346億6795万 | -2.64% | 8.88 | 0.53 |
| 04/18 | 699 | 701 | 690 | 699 | +0.58% | 64,300 | 346億1842万 | -3.05% | 8.87 | 0.53 |
| 04/17 | 698 | 707 | 691 | 695 | +0.14% | 104,500 | 344億2032万 | -4.01% | 8.82 | 0.53 |
| 04/16 | 671 | 694 | 671 | 694 | +3.12% | 84,900 | 343億7080万 | -4.67% | 8.81 | 0.53 |
| 04/15 | 681 | 685 | 668 | 673 | +1.36% | 89,500 | 333億3076万 | -8.06% | 8.54 | 0.51 |
| 04/14 | 656 | 687 | 654 | 664 | +0.3% | 87,600 | 328億8503万 | -9.91% | 8.43 | 0.5 |
| 04/11 | 638 | 667 | 638 | 662 | -0.15% | 133,600 | 327億8597万 | -10.9% | 8.4 | 0.5 |
| 04/10 | 697 | 697 | 656 | 663 | -2.5% | 132,800 | 328億3550万 | -11.36% | 8.41 | 0.5 |
| 04/09 | 688 | 693 | 678 | 680 | -2.16% | 157,300 | 336億7744万 | -9.69% | 8.63 | 0.52 |
| 04/08 | 702 | 705 | 691 | 695 | -3.07% | 123,800 | 344億2032万 | -8.19% | 8.82 | 0.53 |
| 04/07 | 726 | 731 | 715 | 717 | -3.24% | 98,300 | 355億989万 | -5.66% | 9.1 | 0.54 |
| 04/04 | 741 | 743 | 732 | 741 | -0.13% | 82,200 | 366億9850万 | -2.88% | 9.4 | 0.56 |
| 04/03 | 749 | 749 | 742 | 742 | -0.4% | 83,300 | 367億4803万 | -2.88% | 9.42 | 0.56 |
| 04/02 | 749 | 755 | 745 | 745 | -0.4% | 105,200 | 368億9660万 | -2.74% | 9.45 | 0.57 |
| 04/01 | 745 | 753 | 740 | 748 | +1.36% | 118,100 | 370億4518万 | -2.6% | 9.49 | 0.57 |
| 03/31 | 748 | 748 | 732 | 738 | +0.27% | 90,900 | 365億4992万 | -4.16% | 3.65 | 0.62 |
| 03/28 | 742 | 744 | 730 | 736 | -0.14% | 113,800 | 364億5087万 | -4.79% | 3.64 | 0.62 |
| 03/27 | 740 | 746 | 729 | 737 | -3.91% | 114,300 | 365億40万 | -4.78% | 3.65 | 0.62 |
| 03/26 | 775 | 782 | 765 | 767 | -0.39% | 136,800 | 379億8617万 | -1.16% | 3.8 | 0.64 |
| 03/25 | 764 | 775 | 755 | 770 | +1.85% | 185,100 | 381億3474万 | -1.16% | 3.81 | 0.65 |
| 03/24 | 736 | 765 | 736 | 756 | +3% | 115,200 | 374億4139万 | -2.95% | 3.74 | 0.64 |
| 03/20 | 746 | 758 | 724 | 734 | -2.13% | 141,900 | 363億5182万 | -5.78% | 3.63 | 0.62 |
| 03/19 | 756 | 767 | 735 | 750 | +0.13% | 111,800 | 371億4423万 | -3.97% | 3.71 | 0.63 |
| 03/18 | 740 | 750 | 732 | 749 | +3.88% | 111,900 | 370億9471万 | -4.46% | 3.71 | 0.63 |
| 03/17 | 746 | 748 | 709 | 721 | -3.48% | 133,100 | 357億799万 | -8.27% | 3.57 | 0.61 |
| 03/14 | 760 | 768 | 742 | 747 | -5.08% | 299,700 | 369億9565万 | -5.32% | 3.7 | 0.63 |
| 03/13 | 794 | 794 | 782 | 787 | -0.13% | 62,900 | 389億7668万 | -0.38% | 3.9 | 0.66 |
| 03/12 | 795 | 799 | 783 | 788 | -1.5% | 67,000 | 390億2621万 | -0.13% | 3.9 | 0.66 |
| 03/11 | 800 | 805 | 797 | 800 | 0% | 57,800 | 396億2051万 | +1.65% | 3.96 | 0.67 |
| 03/10 | 807 | 807 | 796 | 800 | -0.12% | 54,500 | 396億2051万 | +1.78% | 3.96 | 0.67 |
| 03/07 | 810 | 814 | 793 | 801 | +0.5% | 67,600 | 396億7004万 | +1.65% | 3.97 | 0.67 |
| 03/06 | 780 | 803 | 777 | 797 | +1.53% | 70,800 | 394億7194万 | +0.76% | 3.95 | 0.67 |
| 03/05 | 786 | 789 | 781 | 785 | +1.82% | 48,100 | 388億7763万 | -1.26% | 3.89 | 0.66 |
| 03/04 | 762 | 775 | 762 | 771 | 0% | 105,800 | 381億8427万 | -3.38% | 3.82 | 0.65 |
| 03/03 | 777 | 777 | 754 | 771 | -1.91% | 78,700 | 381億8427万 | -3.75% | 3.82 | 0.65 |
| 02/28 | 786 | 787 | 777 | 786 | +0.13% | 107,500 | 389億2716万 | -2.6% | 3.89 | 0.66 |
| 02/27 | 790 | 793 | 784 | 785 | -0.51% | 82,200 | 388億7763万 | -3.44% | 3.89 | 0.66 |
| 02/26 | 793 | 801 | 789 | 789 | -1.13% | 56,600 | 390億7573万 | -3.55% | 3.91 | 0.66 |
| 02/25 | 806 | 808 | 798 | 798 | 0% | 68,400 | 395億2146万 | -3.04% | 3.95 | 0.67 |
| 02/24 | 788 | 815 | 785 | 798 | +1.01% | 81,200 | 395億2146万 | -3.62% | 3.95 | 0.67 |
| 02/21 | 777 | 791 | 777 | 790 | +2.73% | 136,500 | 391億2526万 | -5.16% | 3.91 | 0.66 |
| 02/20 | 790 | 804 | 766 | 769 | -4.11% | 122,500 | 380億8522万 | -8.12% | 3.81 | 0.65 |
| 02/19 | 803 | 818 | 796 | 802 | -2.31% | 107,400 | 397億1957万 | -4.86% | 3.97 | 0.67 |
| 02/18 | 783 | 822 | 772 | 821 | +5.39% | 169,700 | 406億6055万 | -3.07% | 4.07 | 0.69 |
| 02/17 | 771 | 782 | 747 | 779 | +1.7% | 133,400 | 385億8048万 | -8.57% | 3.86 | 0.65 |
| 02/14 | 784 | 791 | 746 | 766 | -2.17% | 208,000 | 379億3664万 | -10.72% | 3.79 | 0.64 |
| 02/13 | 802 | 803 | 777 | 783 | -3.33% | 149,900 | 387億7858万 | -9.48% | 3.88 | 0.66 |
| 02/12 | 829 | 829 | 809 | 810 | +0.37% | 114,500 | 401億1577万 | -6.79% | 4.01 | 0.68 |
| 02/10 | 825 | 826 | 806 | 807 | +0.37% | 152,200 | 399億6719万 | -7.67% | 4 | 0.68 |
| 02/07 | 799 | 804 | 791 | 804 | +4.55% | 152,200 | 398億1862万 | -8.43% | 3.98 | 0.68 |
| 02/06 | 753 | 776 | 753 | 769 | +1.59% | 156,400 | 380億8522万 | -12.61% | 3.81 | 0.65 |
| 02/05 | 766 | 771 | 726 | 757 | +3.56% | 306,500 | 374億9091万 | -14.27% | 3.75 | 0.64 |
| 02/04 | 740 | 755 | 716 | 731 | -7.12% | 529,800 | 362億324万 | -17.21% | 3.62 | 0.61 |
| 02/03 | 825 | 837 | 784 | 787 | -7.85% | 367,100 | 389億7668万 | -11.07% | 3.9 | 0.66 |
| 01/31 | 870 | 883 | 828 | 854 | -1.73% | 263,900 | 422億9490万 | -3.5% | 4.23 | 0.72 |
| 01/30 | 870 | 873 | 862 | 869 | -2.91% | 178,600 | 430億3778万 | -1.47% | 4.3 | 0.73 |
| 01/29 | 874 | 897 | 872 | 895 | +4.19% | 199,200 | 443億2545万 | +2.05% | 4.43 | 0.75 |
| 01/28 | 851 | 882 | 851 | 859 | +0.7% | 221,800 | 425億4253万 | -1.49% | 4.25 | 0.72 |
| 01/27 | 873 | 882 | 839 | 853 | -6.37% | 457,400 | 422億4537万 | -1.61% | 4.22 | 0.72 |
| 01/24 | 905 | 917 | 905 | 911 | -2.25% | 261,800 | 451億1786万 | +5.44% | 4.51 | 0.77 |
| 01/23 | 946 | 949 | 926 | 932 | +1.3% | 328,500 | 461億5790万 | +8.62% | 4.61 | 0.78 |
| 01/22 | 917 | 925 | 912 | 920 | +1.21% | 142,700 | 455億6359万 | +8.11% | 4.56 | 0.77 |
| 01/21 | 920 | 924 | 909 | 909 | -0.76% | 164,100 | 450億1881万 | +7.57% | 4.5 | 0.76 |
| 01/20 | 922 | 924 | 914 | 916 | -0.43% | 94,100 | 453億6549万 | +9.05% | 4.54 | 0.77 |
| 01/17 | 903 | 921 | 902 | 920 | +1.66% | 201,500 | 455億6359万 | +10.44% | 4.56 | 0.77 |
| 01/16 | 913 | 920 | 902 | 905 | -0.77% | 241,800 | 448億2071万 | +9.43% | 4.48 | 0.76 |
| 01/15 | 926 | 935 | 902 | 912 | +0.11% | 316,200 | 451億6739万 | +11.08% | 4.52 | 0.77 |
| 01/14 | 900 | 915 | 898 | 911 | -2.25% | 406,100 | 451億1786万 | +11.64% | 4.51 | 0.77 |
| 01/10 | 922 | 935 | 919 | 932 | +0.54% | 267,100 | 461億5790万 | +14.92% | 4.61 | 0.78 |
| 01/09 | 938 | 939 | 920 | 927 | -1.38% | 309,800 | 459億1027万 | +15.3% | 4.59 | 0.78 |
| 01/08 | 914 | 947 | 905 | 940 | +4.21% | 556,900 | 465億5411万 | +17.79% | 4.65 | 0.79 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
