アイザワ証券グループ（8708）の株価チャート

2017/12/14

2017/07/21～2017/12/14

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
12/14	764	766	758	764	0%	40,800	378億3759万	+0.92%	14.64	0.58
12/13	756	766	755	764	+1.33%	63,900	378億3759万	+0.53%	14.64	0.58
12/12	751	757	748	754	+0.8%	43,200	373億4233万	-1.05%	14.45	0.57
12/11	739	749	739	748	+0.81%	31,300	370億4518万	-2.09%	14.34	0.56
12/08	729	742	729	742	+0.95%	62,100	367億4803万	-3.26%	14.22	0.56
12/07	729	740	726	735	+2.23%	50,800	364億135万	-4.55%	14.09	0.56
12/06	734	736	719	719	-2.44%	67,400	356億894万	-6.99%	13.78	0.54
12/05	741	745	736	737	-1.07%	75,900	365億40万	-5.15%	14.13	0.56
12/04	758	761	744	745	-1.97%	44,200	368億9660万	-4.49%	14.28	0.56
12/01	767	779	757	760	+1.06%	47,400	376億3949万	-2.94%	14.57	0.57
11/30	744	755	740	752	+1.35%	53,600	372億4328万	-4.2%	14.41	0.57
11/29	739	748	739	742	+0.82%	58,400	367億4803万	-5.72%	14.22	0.56
11/28	743	744	733	736	-1.08%	42,000	364億5087万	-6.84%	14.11	0.56
11/27	749	749	741	744	-0.13%	32,400	368億4708万	-6.06%	14.26	0.56
11/24	742	749	738	745	+0.4%	119,700	368億9660万	-6.17%	14.28	0.56
11/22	746	757	742	742	+0.13%	67,600	367億4803万	-6.9%	14.22	0.56
11/21	754	758	740	741	-1.46%	125,100	366億9850万	-7.38%	14.2	0.56
11/20	755	762	751	752	-1.18%	32,000	372億4328万	-6.47%	14.41	0.57
11/17	777	777	759	761	-0.91%	41,800	376億8901万	-5.58%	14.59	0.57
11/16	760	773	754	768	+0.52%	37,600	380億3569万	-4.95%	14.72	0.58
11/15	781	782	762	764	-3.17%	69,500	378億3759万	-5.68%	14.64	0.58
11/14	797	797	789	789	-0.25%	46,600	390億7573万	-2.59%	15.12	0.6
11/13	806	806	789	791	-1.86%	68,100	391億7478万	-2.35%	15.16	0.6
11/10	812	814	801	806	-2.54%	115,700	399億1767万	-0.49%	15.45	0.61
11/09	833	844	815	827	-0.24%	142,700	409億5771万	+2.22%	15.85	0.62
11/08	814	830	814	829	+1.1%	117,700	410億5676万	+2.73%	15.89	0.63
11/07	807	820	807	820	+0.99%	52,400	406億1103万	+1.74%	15.72	0.62
11/06	818	819	809	812	-0.85%	39,500	402億1482万	+1%	15.56	0.61
11/02	817	820	807	819	-0.12%	146,100	405億6150万	+1.99%	15.7	0.62
11/01	817	822	814	820	+0.99%	81,000	406億1103万	+2.24%	15.72	0.62
10/31	805	814	799	812	+0.62%	57,700	402億1482万	+1.37%	15.56	0.61
10/30	820	820	801	807	-1.71%	121,600	399億6719万	+0.88%	15.47	0.61
10/27	811	822	804	821	+1.36%	59,600	406億6055万	+2.63%	15.74	0.62
10/26	808	814	806	810	+0.75%	61,100	401億1577万	+1.5%	15.53	0.61
10/25	823	823	801	804	-2.31%	83,000	398億1862万	+0.88%	15.41	0.61
10/24	805	824	801	823	+2.49%	85,700	407億5960万	+3.39%	15.78	0.62
10/23	809	809	798	803	+0.88%	50,000	397億6909万	+1.13%	15.39	0.61
10/20	795	800	789	796	0%	62,200	394億2241万	+0.51%	15.26	0.6
10/19	806	807	796	796	-1%	60,700	394億2241万	+0.76%	15.26	0.6
10/18	832	832	802	804	-2.31%	74,200	398億1862万	+2.03%	15.41	0.61
10/17	833	839	821	823	-1.32%	47,500	407億5960万	+4.84%	15.78	0.62
10/16	821	835	818	834	+2.08%	83,200	413億439万	+6.65%	15.99	0.63
10/13	809	820	804	817	+0.86%	79,200	404億6245万	+5.01%	15.66	0.62
10/12	810	812	804	810	+0.37%	65,600	401億1577万	+4.65%	15.53	0.61
10/11	783	811	783	807	+3.33%	147,400	399億6719万	+4.81%	15.47	0.61
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

アイザワ証券グループ（8708）の株価チャート

2017/07/21～2017/12/14

株価推移

開示資料

決算

株式

チャート