アイザワ証券グループ（8708）の株価チャート
2015/01/05～2015/06/01
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 |
|---|
| 2015 |
| 06/01 | 846 | 855 | 840 | 855 | +0.71% | 113,500 | 423億4442万 | +1.54% | 18.7 | 0.67 |
| 05/29 | 855 | 855 | 842 | 849 | -0.7% | 105,400 | 420億4727万 | +1.07% | 18.57 | 0.67 |
| 05/28 | 853 | 861 | 852 | 855 | 0% | 196,400 | 423億4442万 | +2.03% | 18.7 | 0.67 |
| 05/27 | 851 | 856 | 848 | 855 | +0.47% | 109,300 | 423億4442万 | +2.15% | 18.7 | 0.67 |
| 05/26 | 859 | 866 | 846 | 851 | -1.39% | 157,300 | 421億4632万 | +1.79% | 18.62 | 0.67 |
| 05/25 | 855 | 868 | 855 | 863 | +1.17% | 176,400 | 427億4063万 | +3.23% | 18.88 | 0.68 |
| 05/22 | 842 | 854 | 841 | 853 | +0.95% | 107,200 | 422億4537万 | +2.03% | 18.66 | 0.67 |
| 05/21 | 859 | 862 | 843 | 845 | -1.4% | 172,700 | 418億4917万 | +1.08% | 18.48 | 0.66 |
| 05/20 | 855 | 863 | 853 | 857 | +0.71% | 190,000 | 424億4348万 | +2.63% | 18.75 | 0.67 |
| 05/19 | 841 | 852 | 836 | 851 | +1.67% | 270,300 | 421億4632万 | +2.04% | 18.62 | 0.67 |
| 05/18 | 833 | 841 | 830 | 837 | +0.72% | 133,900 | 414億5296万 | +0.48% | 18.31 | 0.66 |
| 05/15 | 825 | 842 | 824 | 831 | +1.71% | 213,900 | 411億5581万 | -0.24% | 18.18 | 0.65 |
| 05/14 | 828 | 829 | 812 | 817 | -1.57% | 166,200 | 404億6245万 | -1.92% | 17.87 | 0.64 |
| 05/13 | 821 | 831 | 818 | 830 | 0% | 138,500 | 411億628万 | -0.36% | 18.16 | 0.65 |
| 05/12 | 825 | 830 | 810 | 830 | +0.12% | 195,800 | 411億628万 | -0.24% | 18.16 | 0.65 |
| 05/11 | 817 | 830 | 813 | 829 | +3.37% | 327,400 | 410億5676万 | -0.12% | 18.13 | 0.65 |
| 05/08 | 799 | 810 | 795 | 802 | +0.63% | 218,400 | 397億1957万 | -3.26% | 17.54 | 0.63 |
| 05/07 | 790 | 808 | 788 | 797 | -0.13% | 170,900 | 394億7194万 | -3.98% | 17.43 | 0.63 |
| 05/01 | 806 | 817 | 788 | 798 | -2.33% | 352,100 | 395億2146万 | -4.2% | 17.46 | 0.63 |
| 04/30 | 828 | 845 | 806 | 817 | -1.68% | 652,300 | 404億6245万 | -2.27% | 17.87 | 0.64 |
| 04/28 | 870 | 870 | 831 | 831 | -4.92% | 1,488,100 | 411億5581万 | -0.84% | 18.18 | 0.65 |
| 04/27 | 885 | 886 | 867 | 874 | -1.13% | 367,000 | 432億8541万 | +3.92% | 19.12 | 0.69 |
| 04/24 | 881 | 892 | 874 | 884 | +0.34% | 370,300 | 437億8067万 | +4.99% | 19.34 | 0.69 |
| 04/23 | 858 | 897 | 858 | 881 | +4.14% | 810,000 | 436億3209万 | +4.76% | 19.27 | 0.69 |
| 04/22 | 818 | 849 | 816 | 846 | +4.06% | 489,000 | 418億9869万 | +1.32% | 18.51 | 0.66 |
| 04/21 | 813 | 827 | 792 | 813 | +0.74% | 352,900 | 402億6435万 | -2.17% | 17.78 | 0.64 |
| 04/20 | 820 | 827 | 806 | 807 | -2.89% | 314,700 | 399億6719万 | -2.42% | 17.65 | 0.63 |
| 04/17 | 834 | 846 | 831 | 831 | -0.6% | 199,000 | 411億5581万 | +1.09% | 18.18 | 0.65 |
| 04/16 | 843 | 851 | 831 | 836 | -1.3% | 273,400 | 414億344万 | +2.58% | 18.29 | 0.66 |
| 04/15 | 845 | 849 | 837 | 847 | -0.24% | 190,000 | 419億4822万 | +4.96% | 18.53 | 0.66 |
| 04/14 | 851 | 865 | 846 | 849 | -0.24% | 483,800 | 420億4727万 | +6.26% | 18.57 | 0.67 |
| 04/13 | 834 | 852 | 832 | 851 | +2.28% | 564,900 | 421億4632万 | +7.59% | 18.62 | 0.67 |
| 04/10 | 830 | 838 | 825 | 832 | +0.36% | 168,000 | 412億533万 | +6.39% | 18.2 | 0.65 |
| 04/09 | 836 | 840 | 820 | 829 | -0.72% | 352,400 | 410億5676万 | +6.97% | 18.13 | 0.65 |
| 04/08 | 850 | 880 | 829 | 835 | +0.12% | 728,700 | 413億5391万 | +8.87% | 18.27 | 0.65 |
| 04/07 | 825 | 845 | 819 | 834 | +1.83% | 222,700 | 413億439万 | +9.88% | 18.24 | 0.65 |
| 04/06 | 808 | 825 | 807 | 819 | 0% | 88,800 | 405億6150万 | +8.91% | 17.92 | 0.64 |
| 04/03 | 810 | 820 | 799 | 819 | +0.74% | 199,400 | 405億6150万 | +10.08% | 17.92 | 0.64 |
| 04/02 | 785 | 821 | 785 | 813 | +3.17% | 278,100 | 402億6435万 | +10.31% | 17.78 | 0.64 |
| 04/01 | 790 | 798 | 783 | 788 | -1.01% | 510,500 | 390億2621万 | +7.8% | 17.24 | 0.62 |
| 03/31 | 820 | 834 | 789 | 796 | -3.16% | 693,500 | 394億2241万 | +9.79% | 10.1 | 0.6 |
| 03/30 | 839 | 844 | 812 | 822 | -4.97% | 743,500 | 407億1008万 | +14.48% | 10.43 | 0.62 |
| 03/27 | 855 | 865 | 841 | 865 | -1.14% | 668,200 | 428億3968万 | +21.66% | 10.98 | 0.66 |
| 03/26 | 874 | 885 | 874 | 875 | -0.79% | 803,300 | 433億3494万 | +24.64% | 11.1 | 0.66 |
| 03/25 | 882 | 886 | 872 | 882 | -0.79% | 577,900 | 436億8162万 | +27.46% | 11.19 | 0.67 |
| 03/24 | 901 | 917 | 886 | 889 | -2.31% | 637,500 | 440億2830万 | +30.35% | 11.28 | 0.68 |
| 03/23 | 875 | 910 | 855 | 910 | +5.45% | 852,500 | 450億6834万 | +35.42% | 11.55 | 0.69 |
| 03/20 | 842 | 870 | 836 | 863 | +17.9% | 1,233,100 | 427億4063万 | +30.76% | 10.95 | 0.66 |
| 03/19 | 746 | 746 | 729 | 732 | -1.74% | 284,800 | 362億5277万 | +12.62% | 9.29 | 0.56 |
| 03/18 | 710 | 748 | 709 | 745 | +4.05% | 256,000 | 368億9660万 | +15.5% | 9.45 | 0.57 |
| 03/17 | 672 | 720 | 672 | 716 | +7.83% | 263,500 | 354億6036万 | +12.05% | 9.09 | 0.54 |
| 03/16 | 665 | 669 | 662 | 664 | +0.61% | 145,000 | 328億8503万 | +4.73% | 8.43 | 0.5 |
| 03/13 | 648 | 670 | 647 | 660 | +2.01% | 118,600 | 326億8692万 | +4.6% | 8.38 | 0.5 |
| 03/12 | 640 | 647 | 639 | 647 | +0.94% | 56,400 | 320億4309万 | +3.03% | 8.21 | 0.49 |
| 03/11 | 635 | 642 | 635 | 641 | -0.31% | 25,700 | 317億4594万 | +2.4% | 8.13 | 0.49 |
| 03/10 | 643 | 645 | 639 | 643 | 0% | 66,600 | 318億4499万 | +3.21% | 8.16 | 0.49 |
| 03/09 | 639 | 647 | 638 | 643 | -0.16% | 63,200 | 318億4499万 | +3.54% | 8.16 | 0.49 |
| 03/06 | 643 | 647 | 638 | 644 | +0.78% | 85,600 | 318億9451万 | +4.04% | 8.17 | 0.49 |
| 03/05 | 633 | 644 | 633 | 639 | +0.47% | 53,000 | 316億4688万 | +3.57% | 8.11 | 0.49 |
| 03/04 | 632 | 637 | 628 | 636 | -0.16% | 51,500 | 314億9831万 | +3.41% | 8.07 | 0.48 |
| 03/03 | 643 | 644 | 636 | 637 | -0.47% | 64,900 | 315億4783万 | +3.92% | 8.08 | 0.48 |
| 03/02 | 642 | 645 | 640 | 640 | -0.16% | 73,900 | 316億9641万 | +4.58% | 8.12 | 0.49 |
| 02/27 | 647 | 648 | 640 | 641 | -0.62% | 55,600 | 317億4594万 | +5.08% | 8.13 | 0.49 |
| 02/26 | 640 | 647 | 640 | 645 | +0.78% | 51,400 | 319億4404万 | +6.09% | 8.19 | 0.49 |
| 02/25 | 643 | 646 | 637 | 640 | 0% | 54,000 | 316億9641万 | +5.61% | 8.12 | 0.49 |
| 02/24 | 634 | 643 | 634 | 640 | +0.79% | 50,000 | 316億9641万 | +5.96% | 8.12 | 0.49 |
| 02/23 | 644 | 645 | 631 | 635 | -0.31% | 68,500 | 314億4878万 | +5.48% | 8.06 | 0.48 |
| 02/20 | 643 | 648 | 633 | 637 | -0.47% | 105,200 | 315億4783万 | +5.99% | 8.08 | 0.48 |
| 02/19 | 633 | 645 | 631 | 640 | +1.27% | 108,700 | 316億9641万 | +6.84% | 8.12 | 0.49 |
| 02/18 | 626 | 633 | 626 | 632 | +1.12% | 87,300 | 313億21万 | +5.86% | 8.02 | 0.48 |
| 02/17 | 620 | 630 | 620 | 625 | 0% | 72,400 | 309億5353万 | +4.69% | 7.93 | 0.47 |
| 02/16 | 607 | 625 | 606 | 625 | +3.48% | 97,100 | 309億5353万 | +4.69% | 7.93 | 0.47 |
| 02/13 | 598 | 605 | 598 | 604 | +0.33% | 39,600 | 299億1349万 | +1.17% | 7.67 | 0.46 |
| 02/12 | 592 | 606 | 592 | 602 | +2.56% | 86,600 | 298億1444万 | +0.67% | 7.64 | 0.46 |
| 02/10 | 592 | 595 | 586 | 587 | -1.34% | 40,000 | 290億7155万 | -2% | 7.45 | 0.45 |
| 02/09 | 596 | 598 | 592 | 595 | +0.34% | 35,700 | 294億6776万 | -1.16% | 7.55 | 0.45 |
| 02/06 | 589 | 597 | 586 | 593 | +0.85% | 69,300 | 293億6870万 | -1.82% | 7.53 | 0.45 |
| 02/05 | 584 | 590 | 580 | 588 | +0.17% | 43,100 | 291億2108万 | -3.13% | 7.46 | 0.45 |
| 02/04 | 578 | 588 | 578 | 587 | +1.91% | 50,200 | 290億7155万 | -3.77% | 7.45 | 0.45 |
| 02/03 | 586 | 587 | 576 | 576 | -1.71% | 93,800 | 285億2677万 | -6.04% | 7.31 | 0.44 |
| 02/02 | 585 | 588 | 580 | 586 | -1.35% | 53,500 | 290億2203万 | -4.87% | 7.44 | 0.45 |
| 01/30 | 590 | 598 | 587 | 594 | +0.68% | 72,100 | 294億1823万 | -4.04% | 7.54 | 0.45 |
| 01/29 | 590 | 591 | 585 | 590 | -0.17% | 39,200 | 292億2013万 | -5.3% | 7.49 | 0.45 |
| 01/28 | 596 | 599 | 591 | 591 | -1.99% | 87,000 | 292億6965万 | -5.59% | 7.5 | 0.45 |
| 01/27 | 597 | 605 | 596 | 603 | +1.52% | 46,900 | 298億6396万 | -3.98% | 7.65 | 0.46 |
| 01/26 | 589 | 597 | 587 | 594 | +0.34% | 31,800 | 294億1823万 | -5.71% | 7.54 | 0.45 |
| 01/23 | 605 | 606 | 590 | 592 | -0.17% | 78,200 | 293億1918万 | -6.33% | 7.51 | 0.45 |
| 01/22 | 600 | 604 | 590 | 593 | -1% | 94,600 | 293億6870万 | -6.76% | 7.53 | 0.45 |
| 01/21 | 605 | 605 | 596 | 599 | -0.83% | 70,700 | 296億6586万 | -6.26% | 7.6 | 0.46 |
| 01/20 | 589 | 607 | 589 | 604 | +2.9% | 69,600 | 299億1349万 | -5.77% | 7.67 | 0.46 |
| 01/19 | 599 | 599 | 586 | 587 | -1.01% | 56,500 | 290億7155万 | -8.71% | 7.45 | 0.45 |
| 01/16 | 596 | 600 | 585 | 593 | -2.15% | 62,400 | 293億6870万 | -8.35% | 7.53 | 0.45 |
| 01/15 | 591 | 606 | 586 | 606 | +2.54% | 63,900 | 300億1254万 | -6.77% | 7.69 | 0.46 |
| 01/14 | 604 | 607 | 584 | 591 | -2.96% | 132,200 | 292億6965万 | -9.22% | 7.5 | 0.45 |
| 01/13 | 614 | 614 | 602 | 609 | -2.4% | 73,700 | 301億6112万 | -6.6% | 7.73 | 0.46 |
| 01/09 | 634 | 636 | 620 | 624 | -0.64% | 61,500 | 309億400万 | -4.29% | 7.92 | 0.47 |
| 01/08 | 638 | 638 | 621 | 628 | 0% | 126,400 | 311億210万 | -3.53% | 7.97 | 0.48 |
| 01/07 | 637 | 642 | 623 | 628 | -1.72% | 66,000 | 311億210万 | -3.24% | 7.97 | 0.48 |
| 01/06 | 649 | 649 | 637 | 639 | -2.89% | 82,200 | 316億4688万 | -1.39% | 8.11 | 0.49 |
| 01/05 | 652 | 663 | 651 | 658 | +0.61% | 42,100 | 325億8787万 | +1.86% | 8.35 | 0.5 |
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。
