アイザワ証券グループ（8708）の株価チャート

2015/07/10

2015/02/17～2015/07/10

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
07/10	800	813	798	804	+0.88%	213,800	398億1862万	-2.43%	17.59	0.63
07/09	771	799	756	797	+0.38%	257,800	394億7194万	-3.51%	17.43	0.63
07/08	817	820	794	794	-3.76%	333,000	393億2336万	-4.11%	17.37	0.62
07/07	825	837	821	825	+1.35%	170,400	408億5866万	-0.6%	18.05	0.65
07/06	826	836	808	814	-2.86%	199,600	403億1387万	-2.05%	17.81	0.64
07/03	837	840	832	838	+0.12%	143,800	415億249万	+0.72%	18.33	0.66
07/02	841	848	835	837	0%	246,000	414億5296万	+0.48%	18.31	0.66
07/01	806	841	805	837	+3.59%	258,100	414億5296万	+0.48%	18.31	0.66
06/30	806	812	799	808	+0.62%	153,000	400億1672万	-3.12%	17.68	0.63
06/29	800	820	798	803	-4.4%	256,800	397億6909万	-3.95%	17.57	0.63
06/26	835	844	824	840	+0.24%	107,900	416億154万	+0.24%	18.38	0.66
06/25	844	844	832	838	-0.59%	83,200	415億249万	-0.12%	18.33	0.66
06/24	844	845	838	843	+0.12%	83,600	417億5012万	+0.48%	18.44	0.66
06/23	832	844	832	842	+1.32%	153,600	417億59万	+0.24%	18.42	0.66
06/22	823	832	822	831	+0.97%	81,200	411億5581万	-1.07%	18.18	0.65
06/19	822	833	821	823	+1.35%	174,700	407億5960万	-2.02%	18	0.65
06/18	816	828	810	812	-0.73%	176,400	402億1482万	-3.33%	17.76	0.64
06/17	818	824	813	818	+0.37%	73,100	405億1198万	-2.73%	17.89	0.64
06/16	826	827	814	815	-1.45%	93,300	403億6340万	-3.09%	17.83	0.64
06/15	832	832	820	827	-0.84%	113,100	409億5771万	-1.78%	18.09	0.65
06/12	836	838	826	834	-0.12%	93,100	413億439万	-0.95%	18.24	0.65
06/11	828	835	825	835	+1.71%	86,600	413億5391万	-0.71%	18.27	0.65
06/10	833	837	820	821	-0.85%	98,300	406億6055万	-2.15%	17.96	0.64
06/09	845	845	827	828	-2.24%	150,500	410億723万	-1.19%	18.11	0.65
06/08	845	849	844	847	+0.71%	73,700	419億4822万	+1.07%	18.53	0.66
06/05	843	847	837	841	-0.83%	101,300	416億5107万	+0.48%	18.4	0.66
06/04	843	858	839	848	+0.71%	155,100	419億9775万	+1.19%	18.55	0.67
06/03	834	846	834	842	0%	49,900	417億59万	+0.24%	18.42	0.66
06/02	855	855	837	842	-1.52%	143,700	417億59万	+0.12%	18.42	0.66
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

アイザワ証券グループ（8708）の株価チャート

2015/02/17～2015/07/10

株価推移

開示資料

決算

株式

チャート