アイザワ証券グループ（8708）の株価チャート

2017/10/10

2017/05/18～2017/10/10

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
2017
10/10	771	782	771	781	+0.26%	39,100	386億7953万	+1.83%	14.97	0.59
10/06	777	787	775	779	-0.13%	27,300	385億8048万	+1.7%	14.93	0.59
10/05	782	789	780	780	-0.26%	20,800	386億3000万	+1.96%	14.95	0.59
10/04	789	789	782	782	-0.51%	15,400	387億2905万	+2.36%	14.99	0.59
10/03	793	793	784	786	-0.88%	26,200	389億2716万	+3.01%	15.07	0.59
10/02	787	795	783	793	+1.8%	41,300	392億7383万	+4.2%	15.2	0.6
09/29	785	791	776	779	-1.52%	94,200	385億8048万	+2.64%	14.93	0.59
09/28	791	796	787	791	-0.5%	34,400	391億7478万	+4.49%	15.16	0.6
09/27	789	795	781	795	+0.25%	53,400	393億7289万	+5.3%	15.24	0.6
09/26	796	796	785	793	+0.13%	54,600	392億7383万	+5.31%	15.2	0.6
09/25	798	799	790	792	0%	49,100	392億2431万	+5.6%	15.18	0.6
09/22	790	797	789	792	+0.25%	60,000	392億2431万	+5.88%	15.18	0.6
09/21	782	799	782	790	+0.89%	91,800	391億2526万	+6.04%	15.14	0.6
09/20	773	788	772	783	+1.29%	112,300	387億7858万	+5.53%	15.01	0.59
09/19	771	775	769	773	+0.91%	48,900	382億8332万	+4.46%	14.82	0.58
09/15	757	768	756	766	+1.32%	56,700	379億3664万	+3.79%	14.68	0.58
09/14	746	759	744	756	+1.2%	71,600	374億4139万	+2.58%	14.49	0.57
09/13	750	750	745	747	+0.13%	19,500	369億9565万	+1.49%	14.32	0.56
09/12	738	750	738	746	+1.08%	56,700	369億4613万	+1.5%	14.3	0.56
09/11	738	747	737	738	+0.96%	35,400	365億4992万	+0.41%	14.15	0.56
09/08	726	734	725	731	0%	48,300	362億324万	-0.54%	14.01	0.55
09/07	727	734	724	731	+1.25%	24,600	362億324万	-0.41%	14.01	0.55
09/06	720	728	715	722	-0.41%	43,600	357億5751万	-1.63%	13.84	0.55
09/05	732	733	722	725	-0.96%	44,900	359億609万	-1.09%	13.9	0.55
09/04	745	746	729	732	-2.14%	50,100	362億5277万	-0.14%	14.03	0.55
09/01	748	751	742	748	0%	14,600	370億4518万	+2.19%	14.34	0.56
08/31	753	756	748	748	-1.06%	31,900	370億4518万	+2.47%	14.34	0.56
08/30	755	757	751	756	+0.13%	33,800	374億4139万	+3.85%	14.49	0.57
08/29	749	757	743	755	+0.67%	49,100	373億9186万	+4.14%	14.47	0.57
08/28	737	752	735	750	+2.46%	82,300	371億4423万	+3.73%	14.38	0.57
08/25	738	738	730	732	-0.27%	40,200	362億5277万	+1.53%	14.03	0.55
08/24	736	737	731	734	-0.27%	46,400	363億5182万	+2.09%	14.07	0.55
08/23	743	743	734	736	-0.14%	40,700	364億5087万	+2.65%	14.11	0.56
08/22	735	737	731	737	+0.41%	36,900	365億40万	+3.22%	14.13	0.56
08/21	730	739	729	734	+0.96%	52,800	363億5182万	+3.09%	14.07	0.55
08/18	721	730	716	727	-0.14%	51,500	360億514万	+2.54%	13.94	0.55
08/17	723	729	720	728	+0.55%	32,400	360億5467万	+2.97%	13.95	0.55
08/16	725	731	719	724	-0.96%	54,600	358億5656万	+2.7%	13.88	0.55
08/15	724	736	724	731	+1.67%	41,400	362億324万	+3.98%	14.01	0.55
08/14	720	724	715	719	-1.91%	47,900	356億894万	+2.57%	13.78	0.54
08/10	730	734	728	733	+0.69%	33,600	363億230万	+4.86%	14.05	0.55
08/09	734	737	723	728	-1.62%	38,000	360億5467万	+4.45%	13.95	0.55
08/08	735	740	731	740	+0.14%	38,000	366億4898万	+6.32%	14.18	0.56
08/07	728	741	728	739	+1.65%	65,600	365億9945万	+6.48%	14.17	0.56
08/04	718	728	717	727	+1.25%	63,100	360億514万	+5.06%	13.94	0.55
08/03	710	718	710	718	+0.28%	28,800	355億5941万	+4.06%	13.76	0.54
08/02	713	719	712	716	-0.14%	45,900	354億6036万	+3.77%	13.72	0.54
08/01	715	718	712	717	+0.84%	44,900	355億989万	+4.06%	13.74	0.54
07/31	691	717	691	711	+1.43%	85,900	352億1273万	+3.34%	13.63	0.54
07/28	700	702	690	701	0%	52,600	347億1747万	+2.04%	13.44	0.53
07/27	691	704	691	701	+0.86%	48,400	347億1747万	+2.04%	13.44	0.53
07/26	699	702	690	695	-0.14%	79,300	344億2032万	+1.31%	13.32	0.52
07/25	702	702	694	696	-0.57%	52,200	344億6985万	+1.46%	13.34	0.53
07/24	690	700	689	700	+1.01%	58,800	346億6795万	+2.04%	13.42	0.53
07/21	688	696	687	693	+0.73%	53,100	343億2127万	+1.02%	13.28	0.52
07/20	677	690	677	688	+2.08%	55,500	340億7364万	+0.44%	13.19	0.52
07/19	671	680	671	674	-0.3%	54,500	333億8028万	-1.61%	12.92	0.51
07/18	679	679	670	676	-0.15%	48,500	334億7933万	-1.31%	12.96	0.51
07/14	677	681	675	677	+0.45%	36,800	335億2886万	-1.17%	12.98	0.51
07/13	680	680	671	674	-0.44%	46,100	333億8028万	-1.61%	12.92	0.51
07/12	675	680	674	677	-0.29%	37,600	335億2886万	-1.17%	12.98	0.51
07/11	672	681	671	679	+0.74%	27,200	336億2791万	-0.88%	13.02	0.51
07/10	675	677	670	674	+1.05%	30,600	333億8028万	-1.46%	12.92	0.51
07/07	674	679	667	667	-1.77%	42,600	330億3360万	-2.63%	12.79	0.5
07/06	680	684	677	679	-1.02%	48,700	336億2791万	-1.02%	13.02	0.51
07/05	682	687	676	686	+0.29%	51,700	339億7459万	0%	13.15	0.52
07/04	700	700	684	684	-1.58%	40,300	338億7554万	-0.15%	13.11	0.52
07/03	695	697	686	695	+1.31%	73,800	344億2032万	+1.46%	13.32	0.52
06/30	688	694	685	686	-1.72%	56,200	339億7459万	+0.29%	13.15	0.52
06/29	700	700	686	698	+0.58%	48,300	345億6890万	+2.2%	13.38	0.53
06/28	700	701	694	694	-0.43%	45,400	343億7080万	+1.76%	13.3	0.52
06/27	699	699	694	697	+0.29%	29,500	345億1937万	+2.2%	13.36	0.53
06/26	697	697	694	695	-0.29%	29,100	344億2032万	+2.06%	13.32	0.52
06/23	699	700	690	697	+0.58%	67,000	345億1937万	+2.5%	13.36	0.53
06/22	684	695	681	693	+1.32%	87,200	343億2127万	+2.21%	13.28	0.52
06/21	688	690	683	684	-1.01%	40,800	338億7554万	+1.03%	13.11	0.52
06/20	696	700	689	691	-0.43%	94,300	342億2222万	+2.22%	13.25	0.52
06/19	695	697	691	694	-0.43%	65,200	343億7080万	+2.81%	13.3	0.52
06/16	682	697	681	697	+2.95%	85,100	345億1937万	+3.41%	13.36	0.53
06/15	676	682	674	677	-0.29%	43,000	335億2886万	+0.59%	12.98	0.51
06/14	682	684	677	679	-0.15%	46,200	336億2791万	+0.89%	13.02	0.51
06/13	670	681	670	680	+0.89%	70,900	336億7744万	+1.19%	13.03	0.51
06/12	667	680	667	674	+0.15%	68,200	333億8028万	+0.3%	12.92	0.51
06/09	669	676	664	673	+0.15%	78,600	333億3076万	+0.15%	12.9	0.51
06/08	680	680	672	672	-0.59%	49,300	332億8123万	-0.15%	12.88	0.51
06/07	669	678	669	676	+0.9%	47,200	334億7933万	+0.45%	12.96	0.51
06/06	687	687	670	670	-2.47%	79,200	331億8218万	-0.45%	12.84	0.51
06/05	689	690	683	687	-1.01%	52,800	340億2412万	+1.93%	13.17	0.52
06/02	673	695	671	694	+3.89%	111,400	343億7080万	+2.97%	13.3	0.52
06/01	669	677	665	668	-0.45%	93,200	330億8313万	-0.89%	12.8	0.5
05/31	673	678	671	671	-0.74%	46,100	332億3171万	-0.59%	12.86	0.51
05/30	664	677	664	676	+1.2%	143,500	334億7933万	+0.15%	12.96	0.51
05/29	674	674	666	668	0%	37,900	330億8313万	-1.04%	12.8	0.5
05/26	680	680	667	668	-1.47%	56,700	330億8313万	-1.04%	12.8	0.5
05/25	686	686	676	678	-1.17%	50,900	335億7839万	+0.3%	13	0.51
05/24	685	691	681	686	+0.73%	88,700	339億7459万	+1.48%	13.15	0.52
05/23	660	682	660	681	+2.87%	172,100	337億2696万	+0.89%	13.05	0.51
05/22	660	664	659	662	-0.15%	66,500	327億8597万	-1.78%	12.69	0.5
05/19	664	665	657	663	+1.07%	90,000	328億3550万	-1.63%	12.71	0.5
05/18	657	659	650	656	-1.2%	116,200	324億8882万	-2.67%	12.57	0.5

アイザワ証券グループ（8708）の株価チャート

2017/05/18～2017/10/10

株価推移

開示資料

決算

株式

チャート