アイザワ証券グループ（8708）の株価チャート

2018/05/16

2017/12/15～2018/05/16

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
2018
05/16	779	788	778	783	-0.51%	42,100	387億7858万	-1.14%	137.58	0.63
05/15	798	801	786	787	-1.01%	45,900	389億7668万	-0.63%	138.28	0.63
05/14	799	799	792	795	-0.25%	31,100	393億7289万	+0.38%	139.69	0.64
05/11	799	801	792	797	-0.25%	50,200	394億7194万	+0.63%	140.04	0.64
05/10	800	800	794	799	-0.37%	57,900	395億7099万	+1.01%	140.39	0.64
05/09	792	802	789	802	+1.26%	190,400	397億1957万	+1.52%	140.92	0.65
05/08	796	802	789	792	-0.5%	40,200	392億2431万	+0.51%	139.16	0.64
05/07	800	800	785	796	-0.62%	26,300	394億2241万	+1.14%	139.87	0.64
05/02	790	801	777	801	+2.69%	62,000	396億7004万	+2.04%	140.74	0.65
05/01	772	781	768	780	+0.52%	54,900	386億3000万	-0.38%	137.05	0.63
04/27	791	799	770	776	-2.51%	72,000	384億3190万	-0.64%	136.35	0.63
04/26	797	801	793	796	-0.5%	35,300	394億2241万	+2.18%	139.87	0.64
04/25	798	803	797	800	-0.12%	37,800	396億2051万	+2.83%	140.57	0.64
04/24	791	805	791	801	+1.39%	51,500	396億7004万	+3.22%	140.74	0.65
04/23	780	793	780	790	+0.77%	11,400	391億2526万	+2.07%	138.81	0.64
04/20	783	789	782	784	-0.51%	14,800	388億2810万	+1.42%	137.76	0.63
04/19	791	799	787	788	-1.01%	22,400	390億2621万	+2.07%	138.46	0.64
04/18	785	797	782	796	+1.4%	50,300	394億2241万	+3.24%	139.87	0.64
04/17	799	799	783	785	-1.75%	27,200	388億7763万	+1.95%	137.93	0.63
04/16	798	803	792	799	0%	31,700	395億7099万	+3.9%	140.39	0.64
04/13	789	799	789	799	+1.78%	30,900	395億7099万	+4.17%	140.39	0.64
04/12	788	791	782	785	-0.38%	18,800	388億7763万	+2.61%	137.93	0.63
04/11	784	793	781	788	-0.51%	24,900	390億2621万	+3.14%	138.46	0.64
04/10	787	796	780	792	+0.25%	43,700	392億2431万	+3.8%	139.16	0.64
04/09	781	791	775	790	+1.54%	38,200	391億2526万	+3.67%	138.81	0.64
04/06	782	786	776	778	-1.14%	33,600	385億3095万	+2.23%	136.7	0.63
04/05	796	796	780	787	-0.38%	37,100	389億7668万	+3.42%	138.28	0.63
04/04	782	790	775	790	+2.2%	36,500	391億2526万	+3.67%	138.81	0.64
04/03	757	779	753	773	+0.39%	44,900	382億8332万	+1.31%	135.82	0.62
04/02	777	777	767	770	-0.77%	31,400	381億3474万	+0.79%	135.3	0.62
03/30	752	787	752	776	+3.19%	80,800	384億3190万	+1.44%	14.87	0.59
03/29	772	772	738	752	-0.66%	55,000	372億4328万	-1.7%	14.41	0.57
03/28	749	760	734	757	+0.26%	96,300	374億9091万	-1.3%	14.51	0.57
03/27	730	755	730	755	+4.14%	57,300	373億9186万	-1.82%	14.47	0.57
03/26	727	727	708	725	+0.97%	61,000	359億609万	-5.84%	13.9	0.55
03/23	732	742	717	718	-5.53%	70,200	355億5941万	-6.75%	13.76	0.54
03/22	754	763	752	760	+0.13%	33,200	376億3949万	-1.3%	14.57	0.57
03/20	743	760	743	759	+0.93%	20,700	375億8996万	-1.17%	14.55	0.57
03/19	757	764	748	752	-1.18%	25,100	372億4328万	-1.96%	14.41	0.57
03/16	761	764	756	761	0%	18,600	376億8901万	-0.52%	14.59	0.57
03/15	776	776	758	761	-1.17%	19,700	376億8901万	-0.39%	14.59	0.57
03/14	770	778	768	770	-0.77%	24,700	381億3474万	+0.79%	14.76	0.58
03/13	752	777	752	776	+2.24%	30,100	384億3190万	+1.84%	14.87	0.59
03/12	750	760	750	759	+2.02%	24,000	375億8996万	-0.39%	14.55	0.57
03/09	757	765	742	744	0%	57,900	368億4708万	-2.49%	14.26	0.56
03/08	770	770	742	744	-1.98%	66,500	368億4708万	-2.75%	14.26	0.56
03/07	763	771	758	759	-1.17%	33,700	375億8996万	-0.91%	14.55	0.57
03/06	775	779	765	768	+1.05%	42,000	380億3569万	+0.26%	14.72	0.58
03/05	762	769	759	760	-1.3%	39,000	376億3949万	-0.91%	14.57	0.57
03/02	760	775	760	770	-2.16%	68,300	381億3474万	+0.26%	14.76	0.58
03/01	800	801	786	787	-2.24%	72,100	389億7668万	+2.34%	15.09	0.59
02/28	799	809	798	805	-0.12%	99,500	398億6814万	+4.55%	15.43	0.61
02/27	804	809	800	806	+0.62%	38,900	399億1767万	+4.68%	15.45	0.61
02/26	808	808	795	801	+0.13%	49,100	396億7004万	+4.03%	15.35	0.6
02/23	794	800	792	800	+2.04%	48,100	396億2051万	+3.9%	15.33	0.6
02/22	794	794	780	784	-2.24%	50,500	388億2810万	+1.82%	15.03	0.59
02/21	792	805	792	802	+0.12%	87,200	397億1957万	+4.16%	15.37	0.61
02/20	767	806	765	801	+4.43%	126,000	396億7004万	+4.03%	15.35	0.6
02/19	747	767	746	767	+3.93%	28,100	379億8617万	-0.39%	14.7	0.58
02/16	729	741	726	738	+1.93%	47,700	365億4992万	-4.4%	14.15	0.56
02/15	720	728	715	724	+1.4%	58,100	358億5656万	-6.58%	13.88	0.55
02/14	712	721	707	714	-0.56%	94,000	353億6131万	-8.23%	13.69	0.54
02/13	721	724	715	718	+0.14%	62,900	355億5941万	-8.07%	13.76	0.54
02/09	717	721	709	717	-2.58%	88,100	355億989万	-8.55%	13.74	0.54
02/08	741	748	732	736	-0.54%	65,300	364億5087万	-6.48%	14.11	0.56
02/07	757	764	740	740	-0.27%	76,700	366億4898万	-6.21%	14.18	0.56
02/06	746	751	728	742	-3.89%	158,000	367億4803万	-6.08%	14.22	0.56
02/05	769	781	769	772	-1.91%	66,400	382億3380万	-2.53%	14.8	0.58
02/02	777	790	776	787	+0.25%	82,000	389億7668万	-0.63%	15.09	0.59
02/01	772	788	769	785	+3.43%	61,800	388億7763万	-0.76%	15.05	0.59
01/31	762	781	759	759	-0.52%	81,300	375億8996万	-3.92%	14.55	0.57
01/30	789	791	747	763	-3.3%	78,700	377億8807万	-3.42%	14.63	0.58
01/29	799	799	785	789	-0.13%	53,400	390億7573万	0%	15.12	0.6
01/26	800	803	790	790	-1%	69,300	391億2526万	+0.25%	15.14	0.6
01/25	805	805	795	798	-0.75%	64,400	395億2146万	+1.4%	15.3	0.6
01/24	812	815	804	804	-0.99%	51,300	398億1862万	+2.29%	15.41	0.61
01/23	808	816	808	812	+1.37%	75,600	402億1482万	+3.57%	15.56	0.61
01/22	803	803	796	801	+0.25%	46,100	396億7004万	+2.43%	15.35	0.6
01/19	800	802	797	799	+0.38%	46,700	395億7099万	+2.44%	15.32	0.6
01/18	803	804	771	796	-0.38%	124,200	394億2241万	+2.31%	15.26	0.6
01/17	797	803	797	799	-0.25%	32,300	395億7099万	+2.96%	15.32	0.6
01/16	805	808	800	801	-0.5%	37,400	396億7004万	+3.49%	15.35	0.6
01/15	810	814	802	805	+0.12%	30,400	398億6814万	+4.55%	15.43	0.61
01/12	808	812	804	804	-0.74%	48,900	398億1862万	+4.69%	15.41	0.61
01/11	801	813	798	810	+1.38%	45,000	401億1577万	+5.88%	15.53	0.61
01/10	800	805	797	799	+0.13%	40,000	395億7099万	+4.72%	15.32	0.6
01/09	803	805	795	798	+0.25%	116,000	395億2146万	+4.86%	15.3	0.6
01/05	800	802	792	796	-0.38%	61,500	394億2241万	+4.87%	15.26	0.6
01/04	779	800	779	799	+2.57%	57,300	395億7099万	+5.55%	15.32	0.6
2017
12/29	773	783	773	779	+0.52%	18,300	385億8048万	+3.32%	14.93	0.59
12/28	784	784	774	775	-1.15%	26,300	383億8237万	+2.92%	14.86	0.59
12/27	765	784	763	784	+3.43%	67,700	388億2810万	+4.26%	15.03	0.59
12/26	764	764	755	758	-0.66%	54,100	375億4044万	+1.07%	14.53	0.57
12/25	766	767	758	763	+0.39%	48,300	377億8807万	+1.73%	14.63	0.58
12/22	759	764	758	760	0%	39,200	376億3949万	+1.33%	14.57	0.57
12/21	760	762	753	760	+0.26%	28,300	376億3949万	+1.33%	14.57	0.57
12/20	759	763	758	758	-0.39%	26,000	375億4044万	+1.07%	14.53	0.57
12/19	765	766	754	761	0%	35,500	376億8901万	+1.33%	14.59	0.57
12/18	763	768	755	761	+0.13%	42,000	376億8901万	+1.06%	14.59	0.57
12/15	766	766	750	760	-0.52%	65,100	376億3949万	+0.8%	14.57	0.57

アイザワ証券グループ（8708）の株価チャート

2017/12/15～2018/05/16

株価推移

開示資料

決算

株式

チャート