アイザワ証券グループ（8708）の株価チャート

2016/11/28

2016/07/01～2016/11/28

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
11/28	620	630	617	629	+1.29%	67,900	311億5163万	+8.08%	24.94	0.5
11/25	628	630	617	621	-0.64%	44,400	307億5542万	+7.25%	24.63	0.5
11/24	632	632	619	625	+0.32%	31,700	309億5353万	+8.51%	24.78	0.5
11/22	623	628	622	623	-0.8%	68,300	308億5447万	+8.54%	24.71	0.5
11/21	619	631	615	628	+1.45%	66,800	311億210万	+9.79%	24.9	0.5
11/18	598	622	598	619	+3.69%	99,200	306億5637万	+8.79%	24.55	0.5
11/17	595	598	592	597	0%	36,300	295億6681万	+5.29%	23.67	0.48
11/16	590	597	587	597	+2.58%	55,600	295億6681万	+5.66%	23.67	0.48
11/15	585	591	577	582	-0.68%	40,900	288億2392万	+3.19%	23.08	0.47
11/14	571	590	571	586	+1.91%	70,400	290億2203万	+3.9%	23.24	0.47
11/11	565	581	558	575	+2.86%	82,400	284億7724万	+1.95%	22.8	0.46
11/10	546	562	546	559	+7.29%	64,200	276億8483万	-0.89%	22.17	0.45
11/09	552	555	513	521	-5.79%	109,500	258億286万	-7.62%	20.66	0.42
11/08	561	562	550	553	-1.25%	25,700	273億8768万	-2.12%	21.93	0.44
11/07	568	568	554	560	+1.82%	35,700	277億3436万	-0.88%	22.21	0.45
11/04	561	561	548	550	-2.48%	36,700	272億3910万	-2.83%	21.81	0.44
11/02	565	571	564	564	-2.93%	34,000	279億3246万	-0.53%	22.37	0.45
11/01	581	582	574	581	0%	24,700	287億7440万	+2.47%	23.04	0.47
10/31	574	584	574	581	+0.52%	27,100	287億7440万	+2.47%	23.04	0.47
10/28	561	578	561	578	+1.58%	143,100	286億2582万	+1.94%	22.92	0.46
10/27	561	570	560	569	+1.43%	41,700	281億8009万	+0.35%	22.56	0.46
10/26	561	566	556	561	0%	30,100	277億8388万	-1.06%	22.25	0.45
10/25	563	566	559	561	0%	35,700	277億8388万	-1.06%	22.25	0.45
10/24	560	564	558	561	0%	19,000	277億8388万	-1.06%	22.25	0.45
10/21	563	563	557	561	+0.18%	19,900	277億8388万	-0.88%	22.25	0.45
10/20	560	563	556	560	0%	48,400	277億3436万	-1.23%	22.21	0.45
10/19	558	565	557	560	-1.06%	47,300	277億3436万	-1.41%	22.21	0.45
10/18	563	569	561	566	+0.35%	35,200	280億3151万	-0.53%	22.45	0.45
10/17	559	572	559	564	+0.18%	72,400	279億3246万	-1.05%	22.37	0.45
10/14	555	564	554	563	+1.26%	24,500	278億8294万	-1.23%	22.33	0.45
10/13	564	568	554	556	-1.24%	36,100	275億3626万	-2.63%	22.05	0.45
10/12	571	575	561	563	-2.26%	46,400	278億8294万	-1.75%	22.33	0.45
10/11	578	580	573	576	-0.17%	22,300	285億2677万	+0.35%	22.84	0.46
10/07	572	582	571	577	+0.7%	27,200	285億7629万	+0.52%	22.88	0.46
10/06	570	575	570	573	+0.53%	50,400	283億7819万	-0.17%	22.72	0.46
10/05	565	570	562	570	+1.24%	44,200	282億2961万	-0.7%	22.6	0.46
10/04	564	567	559	563	0%	44,000	278億8294万	-1.75%	22.33	0.45
10/03	561	565	559	563	+1.26%	26,800	278億8294万	-1.75%	22.33	0.45
09/30	561	564	555	556	-2.63%	58,700	275億3626万	-2.97%	22.05	0.45
09/29	566	575	566	571	+0.71%	34,400	282億7914万	-0.52%	22.64	0.46
09/28	568	577	560	567	-2.24%	43,700	280億8104万	-1.22%	22.48	0.45
09/27	568	580	558	580	+1.4%	78,400	287億2487万	+1.05%	23	0.47
09/26	576	579	572	572	-0.69%	33,600	283億2867万	-0.17%	22.68	0.46
09/23	587	587	573	576	-1.2%	53,100	285億2677万	+0.52%	22.84	0.46
09/21	564	583	557	583	+3.19%	63,200	288億7345万	+1.75%	23.12	0.47
09/20	562	572	562	565	+0.36%	41,800	279億8199万	-1.22%	22.41	0.45
09/16	558	563	557	563	+1.62%	30,200	278億8294万	-1.75%	22.33	0.45
09/15	561	561	551	554	-1.07%	40,700	274億3720万	-3.48%	21.97	0.44
09/14	565	568	559	560	-1.75%	46,100	277億3436万	-2.61%	22.21	0.45
09/13	575	583	567	570	-1.72%	67,000	282億2961万	-1.04%	22.6	0.46
09/12	577	583	576	580	-1.69%	26,400	287億2487万	+0.69%	23	0.47
09/09	585	593	585	590	+0.85%	40,400	292億2013万	+2.43%	23.4	0.47
09/08	584	588	580	585	+0.52%	21,000	289億7250万	+1.56%	23.2	0.47
09/07	584	584	575	582	-1.02%	31,400	288億2392万	+1.22%	23.08	0.47
09/06	594	596	574	588	-0.34%	26,100	291億2108万	+2.44%	23.32	0.47
09/05	597	600	589	590	0%	40,200	292億2013万	+2.79%	23.4	0.47
09/02	584	590	584	590	+0.68%	18,800	292億2013万	+2.97%	23.4	0.47
09/01	578	590	574	586	+1.38%	79,600	290億2203万	+2.27%	23.24	0.47
08/31	569	578	569	578	+2.48%	31,000	286億2582万	+0.87%	22.92	0.46
08/30	554	566	554	564	+0.53%	22,900	279億3246万	-1.57%	22.37	0.45
08/29	563	568	556	561	+2.19%	41,200	277億8388万	-2.09%	22.25	0.45
08/26	557	557	547	549	-1.61%	50,400	271億8958万	-4.36%	21.77	0.44
08/25	582	582	557	558	-3.46%	67,400	276億3531万	-2.96%	22.13	0.45
08/24	575	581	575	578	+1.4%	23,100	286億2582万	+0.52%	22.92	0.46
08/23	570	574	567	570	-0.52%	32,600	282億2961万	-0.7%	22.6	0.46
08/22	565	575	565	573	+1.24%	30,500	283億7819万	0%	22.72	0.46
08/19	571	574	565	566	0%	27,000	280億3151万	-1.05%	22.45	0.45
08/18	565	573	563	566	+0.18%	37,600	280億3151万	-1.05%	22.45	0.45
08/17	568	575	563	565	-0.7%	34,500	279億8199万	-0.88%	22.41	0.45
08/16	594	594	567	569	-3.72%	30,100	281億8009万	+0.18%	22.56	0.46
08/15	591	595	588	591	-0.34%	13,900	292億6965万	+4.6%	23.44	0.47
08/12	578	595	576	593	+3.85%	69,700	293億6870万	+5.7%	23.52	0.48
08/10	571	574	569	571	-1.55%	23,400	282億7914万	+2.51%	22.64	0.46
08/09	588	592	568	580	-1.53%	92,000	287億2487万	+4.69%	23	0.47
08/08	586	595	576	589	+2.08%	61,800	291億7060万	+6.7%	23.36	0.47
08/05	570	578	567	577	+1.05%	23,700	285億7629万	+5.1%	22.88	0.46
08/04	565	574	561	571	+1.96%	52,500	282億7914万	+4.58%	22.64	0.46
08/03	566	573	558	560	-2.27%	65,200	277億3436万	+2.94%	22.21	0.45
08/02	570	581	570	573	-0.17%	39,800	283億7819万	+5.72%	22.72	0.46
08/01	582	582	569	574	-1.2%	53,000	284億2772万	+6.49%	22.76	0.46
07/29	561	583	561	581	-0.34%	66,900	287億7440万	+8.19%	23.04	0.47
07/28	574	587	571	583	+0.17%	36,600	288億7345万	+8.77%	23.12	0.47
07/27	575	586	573	582	+1.93%	43,500	288億2392万	+8.79%	23.08	0.47
07/26	580	580	568	571	-2.06%	50,800	282億7914万	+6.93%	22.64	0.46
07/25	582	588	578	583	+1.39%	81,600	288億7345万	+9.38%	23.12	0.47
07/22	560	576	560	575	+0.7%	39,000	284億7724万	+8.29%	22.8	0.46
07/21	564	574	563	571	+2.88%	56,200	282億7914万	+7.94%	22.64	0.46
07/20	560	561	548	555	-1.25%	32,600	274億8673万	+5.11%	22.01	0.45
07/19	560	563	550	562	+2.18%	70,700	278億3341万	+6.64%	22.29	0.45
07/15	549	560	546	550	+0.55%	53,800	272億3910万	+4.56%	21.81	0.44
07/14	554	554	545	547	-0.36%	44,100	270億9053万	+3.8%	21.69	0.44
07/13	550	554	545	549	+1.67%	68,400	271億8958万	+3.98%	21.77	0.44
07/12	520	546	520	540	+5.47%	60,400	267億4385万	+2.08%	21.41	0.43
07/11	498	517	498	512	+4.49%	62,400	253億5713万	-3.4%	20.3	0.41
07/08	501	503	490	490	-1.01%	30,000	242億6756万	-8.07%	19.43	0.39
07/07	482	500	482	495	+1.43%	61,000	245億1519万	-7.82%	19.63	0.4
07/06	497	497	480	488	-2.2%	75,100	241億6851万	-9.8%	19.35	0.39
07/05	507	507	497	499	-2.92%	43,900	247億1329万	-8.61%	19.79	0.4
07/04	511	516	511	514	-0.77%	25,800	254億5618万	-6.72%	20.38	0.41
07/01	510	521	510	518	+0.58%	63,700	256億5428万	-6.67%	20.54	0.42

アイザワ証券グループ（8708）の株価チャート

2016/07/01～2016/11/28

株価推移

開示資料

決算

株式

チャート