アイザワ証券グループ（8708）の株価チャート

2016/02/26

2015/09/30～2016/02/26

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
2016
02/26	538	544	525	527	-1.5%	181,100	261億1万	-12.46%	11.53	0.41
02/25	558	563	530	535	-2.73%	280,000	264億9622万	-11.57%	11.7	0.42
02/24	550	565	547	550	-1.61%	71,500	272億3910万	-9.54%	12.03	0.43
02/23	566	570	553	559	-0.89%	70,900	276億8483万	-8.51%	12.23	0.44
02/22	555	566	553	564	+0.89%	38,800	279億3246万	-8.14%	12.34	0.44
02/19	562	564	555	559	-1.93%	37,200	276億8483万	-9.55%	12.23	0.44
02/18	570	579	567	570	+2.33%	46,200	282億2961万	-8.21%	12.47	0.45
02/17	561	576	547	557	-2.11%	70,400	275億8578万	-10.88%	12.18	0.44
02/16	544	584	544	569	+2.71%	102,600	281億8009万	-9.39%	12.45	0.45
02/15	522	561	522	554	+9.92%	83,200	274億3720万	-12.34%	12.12	0.43
02/12	502	530	502	504	-9.68%	118,200	249億6092万	-20.75%	11.02	0.4
02/10	597	601	550	558	-6.06%	186,500	276億3531万	-13.35%	12.21	0.44
02/09	609	614	591	594	-7.62%	121,000	294億1823万	-8.33%	12.99	0.47
02/08	611	647	611	643	+3.04%	121,100	318億4499万	-1.38%	14.07	0.5
02/05	630	631	614	624	-2.04%	61,600	309億400万	-4.59%	13.65	0.49
02/04	642	651	632	637	-1.55%	60,600	315億4783万	-3.04%	13.93	0.5
02/03	662	665	643	647	-5.13%	102,000	320億4309万	-1.67%	14.15	0.51
02/02	695	701	679	682	-2.29%	117,100	337億7649万	+3.49%	14.92	0.53
02/01	694	712	688	698	+2.2%	212,700	345億6890万	+6.08%	15.27	0.55
01/29	657	690	647	683	+3.96%	115,200	338億2601万	+3.96%	14.94	0.54
01/28	659	664	651	657	-1.05%	77,300	325億3835万	-0.15%	14.37	0.52
01/27	656	668	650	664	+4.24%	80,100	328億8503万	+0.76%	14.52	0.52
01/26	647	647	631	637	-1.39%	119,200	315億4783万	-3.63%	13.93	0.5
01/25	642	651	637	646	+0.62%	142,900	319億9356万	-2.71%	14.13	0.51
01/22	603	642	603	642	+10.12%	129,300	317億9546万	-3.6%	14.04	0.5
01/21	602	623	582	583	-4.74%	181,200	288億7345万	-12.86%	12.75	0.46
01/20	636	647	610	612	-4.38%	103,800	303億969万	-9.33%	13.39	0.48
01/19	640	650	627	640	+1.11%	103,000	316億9641万	-5.74%	14	0.5
01/18	622	652	622	633	-1.86%	163,100	313億4973万	-7.32%	13.85	0.5
01/15	659	666	637	645	-0.62%	153,300	319億4404万	-6.25%	14.11	0.51
01/14	656	658	636	649	-3.13%	174,300	321億4214万	-6.21%	14.2	0.51
01/13	639	672	639	670	+5.85%	92,000	331億8218万	-3.74%	14.66	0.53
01/12	654	661	631	633	-4.38%	175,400	313億4973万	-9.44%	13.85	0.5
01/08	659	671	659	662	-0.45%	153,300	327億8597万	-5.97%	14.48	0.52
01/07	676	681	657	665	-2.92%	238,600	329億3455万	-6.07%	14.55	0.52
01/06	681	690	679	685	+0.88%	151,900	339億2506万	-3.66%	14.98	0.54
01/05	675	687	673	679	-0.44%	116,300	336億2791万	-4.77%	14.85	0.53
01/04	688	703	680	682	-1.59%	153,400	337億7649万	-4.75%	14.92	0.53
2015
12/30	693	701	690	693	+0.58%	109,300	343億2127万	-3.62%	15.16	0.54
12/29	682	691	674	689	+1.03%	71,500	341億2317万	-4.44%	15.07	0.54
12/28	666	683	666	682	+2.87%	84,200	337億7649万	-5.67%	14.92	0.53
12/25	660	667	653	663	+0.15%	141,100	328億3550万	-8.55%	14.5	0.52
12/24	682	688	660	662	-2.65%	299,800	327億8597万	-9.07%	14.48	0.52
12/22	694	694	679	680	-1.45%	108,800	336億7744万	-6.98%	14.87	0.53
12/21	688	695	683	690	-1.15%	190,400	341億7269万	-5.87%	15.09	0.54
12/18	707	720	698	698	-2.1%	192,600	345億6890万	-5.03%	15.27	0.55
12/17	720	723	712	713	-0.14%	165,300	353億1178万	-3.13%	15.6	0.56
12/16	705	722	705	714	+2.29%	118,600	353億6131万	-3.12%	15.62	0.56
12/15	714	715	697	698	-2.38%	139,800	345億6890万	-5.42%	15.27	0.55
12/14	720	720	708	715	-1.24%	92,400	354億1083万	-3.25%	15.64	0.56
12/11	715	728	714	724	+0.7%	133,700	358億5656万	-2.03%	15.84	0.57
12/10	737	737	718	719	-2.97%	129,500	356億894万	-2.71%	15.73	0.56
12/09	740	745	734	741	-0.54%	155,700	366億9850万	+0.27%	16.21	0.58
12/08	750	754	741	745	-0.67%	99,300	368億9660万	+0.95%	16.3	0.58
12/07	748	758	747	750	+1.08%	109,600	371億4423万	+1.76%	16.41	0.59
12/04	746	750	740	742	-1.59%	154,800	367億4803万	+0.82%	16.23	0.58
12/03	750	757	750	754	+0.27%	51,700	373億4233万	+2.59%	16.49	0.59
12/02	749	758	749	752	-0.13%	70,900	372億4328万	+2.45%	16.45	0.59
12/01	750	755	749	753	+0.67%	96,600	372億9281万	+2.73%	16.47	0.59
11/30	744	751	739	748	+0.54%	147,000	370億4518万	+2.05%	16.36	0.59
11/27	752	752	742	744	-0.4%	83,700	368億4708万	+1.64%	16.27	0.58
11/26	750	751	744	747	-0.13%	88,600	369億9565万	+2.19%	16.34	0.59
11/25	751	753	741	748	-0.4%	104,300	370億4518万	+2.47%	16.36	0.59
11/24	736	754	736	751	+2.18%	143,800	371億9376万	+3.02%	16.43	0.59
11/20	740	745	730	735	-1.74%	80,400	364億135万	+0.82%	16.08	0.58
11/19	748	753	742	748	+1.36%	143,400	370億4518万	+2.47%	16.36	0.59
11/18	746	752	735	738	0%	169,400	365億4992万	+1.23%	16.14	0.58
11/17	733	742	728	738	+2.07%	105,400	365億4992万	+1.1%	16.14	0.58
11/16	721	728	720	723	-0.55%	136,600	358億704万	-1.09%	15.82	0.57
11/13	722	733	717	727	-0.41%	103,100	360億514万	-0.68%	15.9	0.57
11/12	743	743	728	730	-1.35%	145,200	361億5372万	-0.41%	15.97	0.57
11/11	738	743	733	740	+0.54%	145,400	366億4898万	+0.82%	16.19	0.58
11/10	729	740	726	736	-0.14%	137,100	364億5087万	+0.14%	16.1	0.58
11/09	719	738	717	737	+3.37%	157,800	365億40万	+0.27%	16.12	0.58
11/06	723	723	710	713	-0.7%	66,000	353億1178万	-3.13%	15.6	0.56
11/05	719	721	711	718	+0.98%	64,700	355億5941万	-2.45%	15.71	0.56
11/04	724	730	708	711	-0.7%	109,700	352億1273万	-3.4%	15.55	0.56
11/02	721	726	710	716	-1.92%	117,200	354億6036万	-2.85%	15.66	0.56
10/30	715	739	711	730	+2.82%	270,100	361億5372万	-1.08%	15.97	0.57
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

アイザワ証券グループ（8708）の株価チャート

2015/09/30～2016/02/26

株価推移

開示資料

決算

株式

チャート