アイザワ証券グループ（8708）の株価チャート

2015/10/29

2015/06/05～2015/10/29

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
10/29	726	727	705	710	-1.93%	171,600	351億6321万	-3.92%	15.53	0.56
10/28	721	727	720	724	0%	44,500	358億5656万	-2.29%	15.84	0.57
10/27	742	742	724	724	-2.43%	78,900	358億5656万	-2.56%	15.84	0.57
10/26	753	753	742	742	+0.27%	39,000	367億4803万	-0.4%	16.23	0.58
10/23	752	752	728	740	+2.49%	193,500	366億4898万	-0.67%	16.19	0.58
10/22	727	733	720	722	-1.37%	71,700	357億5751万	-3.22%	15.79	0.57
10/21	709	732	705	732	+2.66%	116,500	362億5277万	-2.01%	16.01	0.57
10/20	720	723	708	713	-1.38%	95,100	353億1178万	-4.68%	15.6	0.56
10/19	738	738	713	723	-3.73%	218,100	358億704万	-3.47%	15.82	0.57
10/16	759	762	748	751	-0.27%	80,200	371億9376万	+0.4%	16.43	0.59
10/15	739	754	731	753	+2.59%	68,400	372億9281万	+0.94%	16.47	0.59
10/14	752	752	733	734	-3.42%	75,600	363億5182万	-1.34%	16.06	0.58
10/13	761	767	758	760	-0.52%	52,700	376億3949万	+2.15%	16.62	0.6
10/09	758	764	751	764	+1.46%	69,300	378億3759万	+2.83%	16.71	0.6
10/08	758	763	747	753	-0.66%	37,700	372億9281万	+1.48%	16.47	0.59
10/07	753	760	745	758	+0.93%	94,400	375億4044万	+2.02%	16.58	0.59
10/06	760	762	750	751	+0.27%	70,100	371億9376万	+1.08%	16.43	0.59
10/05	757	760	746	749	+0.13%	83,600	370億9471万	+0.81%	16.38	0.59
10/02	747	758	742	748	-1.84%	101,900	370億4518万	+0.81%	16.36	0.59
10/01	736	777	726	762	+5.39%	217,600	377億3854万	+2.97%	16.67	0.6
09/30	715	729	712	723	+3.29%	111,900	358億704万	-2.17%	15.82	0.57
09/29	718	723	695	700	-4.5%	123,200	346億6795万	-5.79%	15.31	0.55
09/28	730	745	724	733	-3.55%	137,500	363億230万	-2.14%	16.03	0.57
09/25	744	775	743	760	+2.43%	197,300	376億3949万	+0.8%	16.62	0.6
09/24	754	758	741	742	-3.51%	109,000	367億4803万	-2.24%	16.23	0.58
09/18	764	774	757	769	-1.41%	103,900	380億8522万	+0.65%	16.82	0.6
09/17	762	782	762	780	+3.04%	90,800	386億3000万	+1.56%	17.06	0.61
09/16	761	763	750	757	+0.53%	92,500	374億9091万	-2.07%	16.56	0.59
09/15	756	792	751	753	0%	204,600	372億9281万	-3.09%	16.47	0.59
09/14	764	764	746	753	-1.44%	89,200	372億9281万	-3.83%	16.47	0.59
09/11	735	773	734	764	+2.96%	208,100	378億3759万	-3.05%	16.71	0.6
09/10	731	753	728	742	-1.33%	151,800	367億4803万	-6.31%	16.23	0.58
09/09	726	752	719	752	+8.99%	138,800	372億4328万	-5.53%	16.45	0.59
09/08	702	708	688	690	-1.43%	89,100	341億7269万	-13.75%	15.09	0.54
09/07	694	707	683	700	-1.13%	124,700	346億6795万	-13.15%	15.31	0.55
09/04	739	739	705	708	-3.41%	194,400	350億6415万	-12.81%	15.49	0.56
09/03	742	751	728	733	+0.69%	156,300	363億230万	-10.28%	16.03	0.57
09/02	727	751	723	728	-1.75%	153,100	360億5467万	-11.44%	15.92	0.57
09/01	770	775	741	741	-4.14%	201,900	366億9850万	-10.4%	16.21	0.58
08/31	775	782	765	773	-0.39%	62,800	382億8332万	-6.98%	16.91	0.61
08/28	761	778	761	776	+4.02%	136,700	384億3190万	-6.84%	16.97	0.61
08/27	751	762	745	746	+2.47%	169,800	369億4613万	-10.87%	16.32	0.59
08/26	717	740	701	728	+5.2%	174,700	360億5467万	-13.54%	15.92	0.57
08/25	700	741	672	692	-6.74%	379,400	342億7174万	-18.4%	15.14	0.54
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

アイザワ証券グループ（8708）の株価チャート

2015/06/05～2015/10/29

株価推移

開示資料

決算

株式

チャート