アイザワ証券グループ（8708）の株価チャート

2015/08/24

2015/03/31～2015/08/24

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
08/24	790	798	741	742	-8.4%	228,300	367億4803万	-13.22%	16.23	0.58
08/21	828	832	810	810	-4.14%	174,900	401億1577万	-5.81%	17.72	0.64
08/20	857	861	845	845	-1.52%	103,900	418億4917万	-2.09%	18.48	0.66
08/19	881	884	857	858	-2.94%	115,100	424億9300万	-0.69%	18.77	0.67
08/18	885	890	882	884	-0.11%	139,500	437億8067万	+2.43%	19.34	0.69
08/17	879	886	875	885	+1.72%	114,700	438億3019万	+2.79%	19.36	0.69
08/14	879	886	866	870	-1.47%	121,900	430億8731万	+1.4%	19.03	0.68
08/13	875	883	872	883	+0.57%	107,400	437億3114万	+3.27%	19.32	0.69
08/12	883	889	875	878	-1.13%	120,900	434億8351万	+3.17%	19.21	0.69
08/11	880	891	880	888	+0.79%	222,300	439億7877万	+4.59%	19.42	0.7
08/10	851	882	851	881	+2.92%	207,900	436億3209万	+4.14%	19.27	0.69
08/07	849	860	844	856	+0.23%	116,100	423億9395万	+1.3%	18.72	0.67
08/06	855	861	848	854	+0.59%	139,400	422億9490万	+1.18%	18.68	0.67
08/05	841	855	831	849	+0.95%	150,300	420億4727万	+0.71%	18.57	0.67
08/04	840	847	836	841	-0.59%	76,200	416億5107万	0%	18.4	0.66
08/03	845	852	823	846	+0.12%	142,200	418億9869万	+0.71%	18.51	0.66
07/31	837	845	836	845	+0.24%	130,300	418億4917万	+0.6%	18.48	0.66
07/30	850	856	839	843	-0.82%	195,300	417億5012万	+0.48%	18.44	0.66
07/29	847	850	835	850	+0.59%	108,600	420億9680万	+1.31%	18.59	0.67
07/28	833	847	820	845	+0.72%	127,800	418億4917万	+0.72%	18.48	0.66
07/27	869	869	837	839	-4.11%	231,500	415億5201万	0%	18.35	0.66
07/24	875	889	869	875	+0.92%	270,400	433億3494万	+4.42%	19.14	0.69
07/23	864	870	854	867	+0.58%	130,900	429億3873万	+3.83%	18.97	0.68
07/22	874	877	857	862	-1.93%	137,500	426億9110万	+3.48%	18.86	0.68
07/21	877	885	865	879	+0.69%	142,600	435億3304万	+5.65%	19.23	0.69
07/17	877	880	866	873	+0.46%	173,800	432億3589万	+5.31%	19.1	0.68
07/16	867	877	862	869	+0.12%	217,300	430億3778万	+4.95%	19.01	0.68
07/15	851	872	843	868	+2.48%	228,500	429億8826万	+4.96%	18.99	0.68
07/14	845	855	840	847	+1.68%	206,600	419億4822万	+2.67%	18.53	0.66
07/13	812	834	810	833	+3.61%	156,900	412億5486万	+1.09%	18.22	0.65
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

アイザワ証券グループ（8708）の株価チャート

2015/03/31～2015/08/24

株価推移

開示資料

決算

株式

チャート