アイザワ証券グループ（8708）の株価チャート

2018/08/20

2018/03/28～2018/08/20

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
08/20	717	717	705	714	+0.85%	35,000	353億6131万	-4.16%	125.46	0.58
08/17	697	709	696	708	+1.29%	30,300	350億6415万	-5.35%	124.4	0.57
08/16	694	700	686	699	+0.43%	75,900	346億1842万	-6.8%	122.82	0.56
08/15	699	701	692	696	-0.43%	78,200	344億6985万	-7.57%	122.29	0.56
08/14	697	702	694	699	-0.57%	101,400	346億1842万	-7.66%	122.82	0.56
08/13	725	726	702	703	-3.43%	38,600	348億1653万	-7.5%	123.52	0.57
08/10	739	740	728	728	-1.62%	49,100	360億5467万	-4.46%	127.92	0.59
08/09	746	748	739	740	-1.07%	61,500	366億4898万	-3.01%	130.03	0.6
08/08	744	753	743	748	+0.54%	48,700	370億4518万	-2.09%	131.43	0.6
08/07	745	750	740	744	-0.53%	46,100	368億4708万	-2.75%	130.73	0.6
08/06	745	755	745	748	-0.13%	45,200	370億4518万	-2.22%	131.43	0.6
08/03	745	750	745	749	+0.54%	56,000	370億9471万	-2.35%	131.61	0.6
08/02	736	748	736	745	+0.4%	81,700	368億9660万	-2.99%	130.9	0.6
08/01	740	743	734	742	+0.13%	102,600	367億4803万	-3.51%	130.38	0.6
07/31	737	745	728	741	-0.13%	215,100	366億9850万	-3.89%	130.2	0.6
07/30	760	762	739	742	-3.39%	149,500	367億4803万	-3.89%	130.38	0.6
07/27	775	776	758	768	-0.26%	100,700	380億3569万	-0.78%	134.95	0.62
07/26	782	782	767	770	+0.39%	65,700	381億3474万	-0.65%	135.3	0.62
07/25	771	772	765	767	+0.39%	49,900	379億8617万	-1.16%	134.77	0.62
07/24	769	778	762	764	+0.26%	106,400	378億3759万	-1.67%	134.24	0.62
07/23	762	786	758	762	-0.65%	161,700	377億3854万	-2.06%	133.89	0.61
07/20	783	783	767	767	-1.54%	79,700	379億8617万	-1.67%	134.77	0.62
07/19	798	798	779	779	-2.63%	156,400	385億8048万	-0.26%	136.88	0.63
07/18	797	804	797	800	+0.38%	51,700	396億2051万	+2.3%	140.57	0.64
07/17	789	800	788	797	+1.66%	67,800	394億7194万	+1.92%	140.04	0.64
07/13	779	786	774	784	+0.51%	46,000	388億2810万	+0.38%	137.76	0.63
07/12	774	784	774	780	+1.04%	37,700	386億3000万	-0.26%	137.05	0.63
07/11	774	775	761	772	-1.28%	41,500	382億3380万	-1.4%	135.65	0.62
07/10	777	795	777	782	+1.16%	66,400	387億2905万	-0.26%	137.41	0.63
07/09	767	773	762	773	+1.44%	33,100	382億8332万	-1.4%	135.82	0.62
07/06	757	764	751	762	+0.93%	45,900	377億3854万	-2.93%	133.89	0.61
07/05	765	766	751	755	-1.69%	36,400	373億9186万	-3.94%	132.66	0.61
07/04	751	777	751	768	+1.05%	57,200	380億3569万	-2.41%	134.95	0.62
07/03	759	775	755	760	0%	59,700	376億3949万	-3.55%	133.54	0.61
07/02	771	785	759	760	-2.31%	54,900	376億3949万	-3.68%	133.54	0.61
06/29	775	782	772	778	0%	36,900	385億3095万	-1.52%	136.7	0.63
06/28	770	780	770	778	+0.13%	29,600	385億3095万	-1.52%	136.7	0.63
06/27	775	782	771	777	-0.26%	57,400	384億8142万	-1.77%	136.53	0.63
06/26	777	782	773	779	+0.13%	33,800	385億8048万	-1.52%	136.88	0.63
06/25	800	800	775	778	-1.89%	63,400	385億3095万	-1.77%	136.7	0.63
06/22	780	794	780	793	+0.13%	42,600	392億7383万	+0.13%	139.34	0.64
06/21	794	799	792	792	-0.63%	26,000	392億2431万	0%	139.16	0.64
06/20	795	798	789	797	+0.38%	59,900	394億7194万	+0.63%	140.04	0.64
06/19	789	799	789	794	+0.25%	37,500	393億2336万	+0.25%	139.51	0.64
06/18	799	799	790	792	-1.12%	33,800	392億2431万	+0.13%	139.16	0.64
06/15	800	801	793	801	+0.63%	24,000	396億7004万	+1.26%	140.74	0.65
06/14	791	800	787	796	-0.13%	43,900	394億2241万	+0.63%	139.87	0.64
06/13	797	801	794	797	+0.25%	59,400	394億7194万	+0.76%	140.04	0.64
06/12	800	800	791	795	+0.25%	59,600	393億7289万	+0.38%	139.69	0.64
06/11	797	802	793	793	-0.5%	64,100	392億7383万	+0.25%	139.34	0.64
06/08	801	802	795	797	-0.62%	63,500	394億7194万	+0.63%	140.04	0.64
06/07	792	802	792	802	+1.01%	41,000	397億1957万	+1.26%	140.92	0.65
06/06	797	800	790	794	-0.38%	44,500	393億2336万	+0.38%	139.51	0.64
06/05	799	801	792	797	-0.25%	48,900	394億7194万	+0.89%	140.04	0.64
06/04	796	801	794	799	+1.52%	74,500	395億7099万	+1.14%	140.39	0.64
06/01	766	791	766	787	+2.08%	63,800	389億7668万	-0.38%	138.28	0.63
05/31	785	790	767	771	-1.53%	57,600	381億8427万	-2.53%	135.47	0.62
05/30	778	789	773	783	-0.63%	50,300	387億7858万	-1.01%	137.58	0.63
05/29	789	794	780	788	-0.51%	40,000	390億2621万	-0.51%	138.46	0.64
05/28	798	798	786	792	+0.25%	52,100	392億2431万	0%	139.16	0.64
05/25	788	799	782	790	+0.89%	52,000	391億2526万	-0.25%	138.81	0.64
05/24	793	793	779	783	-0.89%	70,500	387億7858万	-1.01%	137.58	0.63
05/23	785	792	785	790	+0.38%	35,000	391億2526万	-0.25%	138.81	0.64
05/22	799	799	787	787	-1.01%	62,600	389億7668万	-0.63%	138.28	0.63
05/21	790	800	789	795	0%	52,100	393億7289万	+0.38%	139.69	0.64
05/18	790	795	786	795	+0.76%	41,000	393億7289万	+0.38%	139.69	0.64
05/17	786	791	782	789	+0.77%	32,100	390億7573万	-0.38%	138.64	0.64
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

アイザワ証券グループ（8708）の株価チャート

2018/03/28～2018/08/20

株価推移

開示資料

決算

株式

チャート