アイザワ証券グループ（8708）の株価チャート

2018/11/29

2018/07/06～2018/11/29

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
11/29	788	791	769	772	-0.77%	67,900	382億3380万	+5.32%	135.65	0.62
11/28	781	784	773	778	-0.13%	41,900	385億3095万	+6.43%	136.7	0.63
11/27	754	782	754	779	+3.59%	71,800	385億8048万	+7.01%	136.88	0.63
11/26	747	759	746	752	+0.4%	21,900	372億4328万	+3.58%	132.13	0.61
11/22	756	756	743	749	-0.27%	58,600	370億9471万	+3.31%	131.61	0.6
11/21	744	753	737	751	-1.05%	62,500	371億9376万	+3.87%	131.96	0.61
11/20	739	760	739	759	+2.15%	34,700	375億8996万	+4.98%	133.36	0.61
11/19	738	749	738	743	-0.27%	23,600	367億9755万	+3.05%	130.55	0.6
11/16	750	755	741	745	-0.8%	26,300	368億9660万	+3.47%	130.9	0.6
11/15	755	757	742	751	-1.31%	41,700	371億9376万	+4.45%	131.96	0.61
11/14	772	786	760	761	-0.91%	108,700	376億8901万	+6.14%	133.72	0.61
11/13	753	773	750	768	0%	149,600	380億3569万	+6.96%	134.95	0.62
11/12	753	769	750	768	+1.86%	46,700	380億3569万	+7.11%	134.95	0.62
11/09	740	759	736	754	+2.17%	91,100	373億4233万	+5.01%	132.49	0.61
11/08	750	774	715	738	+0.54%	204,500	365億4992万	+2.64%	129.67	0.59
11/07	728	750	728	734	+0.14%	78,300	363億5182万	+1.8%	128.97	0.59
11/06	701	733	701	733	+5.16%	67,800	363億230万	+1.38%	128.8	0.59
11/05	698	708	687	697	-0.85%	96,800	345億1937万	-3.73%	122.47	0.56
11/02	675	705	671	703	+3.38%	94,700	348億1653万	-3.43%	123.52	0.57
11/01	666	690	666	680	+0.59%	106,200	336億7744万	-7.1%	119.48	0.55
10/31	665	679	659	676	+3.21%	63,800	334億7933万	-8.15%	118.78	0.54
10/30	672	680	650	655	-2.53%	152,200	324億3930万	-11.61%	115.09	0.53
10/29	703	718	667	672	-6.41%	106,600	332億8123万	-10.04%	118.08	0.54
10/26	697	722	697	718	+3.31%	87,500	355億5941万	-4.39%	126.16	0.58
10/25	720	720	695	695	-4.27%	80,900	344億2032万	-7.7%	122.12	0.56
10/24	703	735	701	726	+4.76%	87,900	359億5562万	-3.84%	127.57	0.59
10/23	725	727	692	693	-5.71%	122,500	343億2127万	-8.33%	121.77	0.56
10/22	704	736	704	735	+3.67%	65,500	364億135万	-3.16%	129.15	0.59
10/19	712	714	703	709	-0.98%	90,800	351億1368万	-6.59%	124.58	0.57
10/18	712	730	708	716	-2.59%	103,200	354億6036万	-5.91%	125.81	0.58
10/17	721	741	716	735	+2.51%	63,200	364億135万	-3.42%	129.15	0.59
10/16	710	718	710	717	+0.99%	38,100	355億989万	-5.78%	125.98	0.58
10/15	712	722	703	710	-1.39%	102,700	351億6321万	-6.82%	124.75	0.57
10/12	726	728	711	720	-0.41%	118,700	356億5846万	-5.64%	126.51	0.58
10/11	730	751	721	723	-5.74%	177,400	358億704万	-5.24%	127.04	0.58
10/10	758	774	756	767	+1.32%	51,900	379億8617万	+0.39%	134.77	0.62
10/09	776	776	754	757	-3.32%	100,000	374億9091万	-0.79%	133.01	0.61
10/05	787	797	783	783	-1.14%	100,600	387億7858万	+2.62%	137.58	0.63
10/04	784	794	784	792	+2.46%	116,500	392億2431万	+3.94%	139.16	0.64
10/03	788	788	773	773	-1.78%	70,900	382億8332万	+1.71%	135.82	0.62
10/02	775	795	775	787	+1.94%	85,200	389億7668万	+3.83%	138.28	0.63
10/01	778	779	761	772	-1.66%	79,800	382億3380万	+2.25%	135.65	0.62
09/28	800	804	779	785	-1.38%	160,600	388億7763万	+4.39%	137.93	0.63
09/27	789	803	789	796	+0.25%	87,000	394億2241万	+6.42%	139.87	0.64
09/26	787	799	780	794	-1%	91,900	393億2336万	+6.86%	139.51	0.64
09/25	798	802	787	802	+1.78%	146,700	397億1957万	+8.38%	140.92	0.65
09/21	777	789	772	788	+1.94%	60,900	390億2621万	+7.07%	138.46	0.64
09/20	774	776	765	773	+0.65%	31,500	382億8332万	+5.46%	135.82	0.62
09/19	777	777	764	768	+0.26%	39,600	380億3569万	+5.21%	134.95	0.62
09/18	744	771	744	766	+2.13%	57,600	379億3664万	+5.36%	134.59	0.62
09/14	752	760	741	750	+0.54%	79,500	371億4423万	+3.59%	131.78	0.6
09/13	741	752	735	746	+0.67%	38,200	369億4613万	+3.04%	131.08	0.6
09/12	746	746	731	741	-1.46%	40,900	366億9850万	+2.49%	130.2	0.6
09/11	738	752	731	752	+2.04%	66,200	372億4328万	+3.87%	132.13	0.61
09/10	728	739	727	737	+1.66%	30,100	365億40万	+1.94%	129.5	0.59
09/07	727	728	722	725	-1.09%	31,700	359億609万	+0.14%	127.39	0.58
09/06	731	739	731	733	0%	28,400	363億230万	+1.1%	128.8	0.59
09/05	739	741	732	733	-0.81%	26,500	363億230万	+1.1%	128.8	0.59
09/04	743	745	737	739	+0.27%	25,400	365億9945万	+1.93%	129.85	0.6
09/03	745	748	734	737	-1.6%	23,800	365億40万	+1.52%	129.5	0.59
08/31	750	758	749	749	-0.13%	28,500	370億9471万	+3.17%	131.61	0.6
08/30	758	760	747	750	0%	26,600	371億4423万	+3.16%	131.78	0.6
08/29	744	755	743	750	+0.81%	25,900	371億4423万	+3.16%	131.78	0.6
08/28	734	748	734	744	+1.22%	51,600	368億4708万	+2.2%	130.73	0.6
08/27	713	740	713	735	+4.11%	72,400	364億135万	+0.82%	129.15	0.59
08/24	700	709	700	706	+0.86%	50,600	349億6510万	-3.29%	124.05	0.57
08/23	683	705	683	700	+2.64%	110,900	346億6795万	-4.37%	123	0.56
08/22	682	685	678	682	0%	103,100	337億7649万	-7.21%	119.83	0.55
08/21	714	714	678	682	-4.48%	147,400	337億7649万	-7.84%	119.83	0.55
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

アイザワ証券グループ（8708）の株価チャート

2018/07/06～2018/11/29

株価推移

開示資料

決算

株式

チャート