アイザワ証券グループ（8708）の株価チャート

2019/12/20

2019/07/26～2019/12/20

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
2019
12/20	734	748	734	747	+1.91%	28,300	355億165万	+0.67%	29.7	0.56
12/19	750	753	730	733	-1.74%	53,700	348億3630万	-1.08%	29.14	0.55
12/18	754	754	739	746	-1.19%	37,400	354億5413万	+0.81%	29.66	0.56
12/17	760	760	747	755	0%	48,500	358億8186万	+2.03%	30.01	0.56
12/16	763	763	749	755	-0.26%	42,200	358億8186万	+2.17%	30.01	0.56
12/13	770	772	757	757	+0.4%	105,500	359億7691万	+2.57%	30.09	0.56
12/12	764	764	751	754	-1.31%	53,400	358億3433万	+2.17%	29.97	0.56
12/11	752	766	751	764	+1.6%	57,300	363億959万	+3.52%	30.37	0.57
12/10	753	759	750	752	+0.13%	49,600	357億3928万	+1.9%	29.89	0.56
12/09	750	755	744	751	+0.54%	28,800	356億9176万	+1.62%	29.86	0.56
12/06	737	749	736	747	+0.95%	30,800	355億165万	+1.08%	29.7	0.56
12/05	737	746	737	740	+0.41%	31,100	351億6898万	+0.14%	29.42	0.55
12/04	723	740	722	737	+1.66%	45,200	350億2640万	-0.41%	29.3	0.55
12/03	732	737	724	725	-1.76%	28,600	344億5609万	-2.16%	28.82	0.54
12/02	724	740	724	738	+2.22%	43,800	350億7392万	-0.54%	29.34	0.55
11/29	730	730	717	722	-0.82%	19,500	343億1351万	-2.7%	28.7	0.54
11/28	747	747	728	728	-2.8%	32,500	345億9867万	-1.89%	28.94	0.54
11/27	746	751	745	749	+0.67%	40,100	355億9671万	+0.94%	29.78	0.56
11/26	752	756	740	744	-0.13%	37,300	353億5908万	+0.4%	29.58	0.55
11/25	750	754	744	745	-0.13%	44,400	354億660万	+0.68%	29.62	0.56
11/22	748	750	739	746	+0.95%	43,600	354億5413万	+0.95%	29.66	0.56
11/21	732	745	726	739	+1.79%	74,300	351億2145万	+0.14%	29.38	0.55
11/20	718	726	717	726	+0.28%	27,100	345億362万	-1.49%	28.86	0.54
11/19	722	730	717	724	-0.28%	27,800	344億856万	-1.76%	28.78	0.54
11/18	724	737	721	726	+0.28%	48,500	345億362万	-1.36%	28.86	0.54
11/15	722	736	716	724	+1.26%	77,200	344億856万	-1.5%	28.78	0.54
11/14	727	727	715	715	-1.92%	27,700	339億8083万	-2.72%	28.42	0.53
11/13	732	739	727	729	0%	49,400	346億4619万	-0.68%	28.98	0.54
11/12	730	732	723	729	+0.28%	46,600	346億4619万	-0.55%	28.98	0.54
11/11	759	762	724	727	-4.47%	121,100	345億5114万	-0.55%	28.9	0.54
11/08	747	763	742	761	+1.47%	67,700	361億6701万	+4.25%	30.25	0.57
11/07	773	774	742	750	-3.23%	92,200	356億4423万	+3.02%	29.82	0.56
11/06	764	777	758	775	+1.04%	75,300	368億3237万	+6.9%	30.81	0.58
11/05	769	772	760	767	+1.72%	66,600	364億5217万	+6.38%	30.49	0.57
11/01	747	774	744	754	+0.94%	79,400	358億3433万	+4.87%	29.97	0.56
10/31	772	783	744	747	-4.23%	154,000	355億165万	+4.04%	29.7	0.56
10/30	748	780	737	780	+4%	156,400	370億7000万	+8.94%	31.01	0.58
10/29	760	761	748	750	+0.13%	83,900	356億4423万	+5.04%	29.82	0.56
10/28	741	750	741	749	+0.67%	46,300	355億9671万	+4.9%	29.78	0.56
10/25	738	744	732	744	+1.36%	52,900	353億5908万	+4.2%	29.58	0.55
10/24	729	736	725	734	+1.94%	37,900	348億8382万	+2.95%	29.18	0.55
10/23	728	728	710	720	-1.1%	69,300	342億1846万	+0.98%	28.62	0.54
10/21	718	728	718	728	+1.68%	23,100	345億9867万	+2.1%	28.94	0.54
10/18	718	735	710	716	-0.28%	103,400	340億2836万	+0.42%	28.46	0.53
10/17	727	728	715	718	-1.1%	31,100	341億2341万	+0.7%	28.54	0.54
10/16	726	737	722	726	+1.26%	52,500	345億362万	+1.97%	28.86	0.54
10/15	722	723	712	717	+0.56%	55,900	340億7589万	+0.99%	28.5	0.53
10/11	713	713	699	713	+1.13%	37,700	338億8578万	+0.56%	28.34	0.53
10/10	704	711	700	705	0%	32,200	335億558万	-0.28%	28.03	0.53
10/09	694	713	694	705	-0.56%	36,700	335億558万	0%	28.03	0.53
10/08	701	711	701	709	+2.16%	38,500	336億9568万	+0.71%	28.19	0.53
10/07	707	707	693	694	-1%	19,300	329億8280万	-1.14%	27.59	0.52
10/04	688	701	683	701	+2.19%	32,300	333億1547万	+0.29%	27.87	0.52
10/03	689	696	681	686	-2.56%	28,700	326億259万	-1.58%	27.27	0.51
10/02	690	707	690	704	+1%	33,600	334億5805万	+1.15%	27.99	0.52
10/01	679	697	679	697	+3.41%	41,000	331億2537万	+0.43%	27.71	0.52
09/30	684	686	672	674	-2.88%	67,300	320億3228万	-2.6%	26.79	0.5
09/27	705	708	686	694	-3.21%	84,700	329億8280万	+0.29%	27.59	0.52
09/26	722	726	713	717	+0.28%	78,500	340億7589万	+3.61%	28.5	0.53
09/25	713	724	709	715	+0.99%	64,600	339億8083万	+3.62%	28.42	0.53
09/24	740	740	707	708	-4.07%	106,200	336億4815万	+2.76%	28.15	0.53
09/20	746	755	734	738	-1.47%	126,900	350億7392万	+7.27%	29.34	0.55
09/19	734	750	734	749	+2.32%	85,500	355億9671万	+9.34%	29.78	0.56
09/18	730	736	728	732	+0.69%	71,100	347億8877万	+7.33%	29.1	0.55
09/17	719	736	719	727	+0.69%	74,000	345億5114万	+7.07%	28.9	0.54
09/13	730	730	716	722	-0.82%	125,300	343億1351万	+6.65%	28.7	0.54
09/12	732	734	728	728	-0.27%	75,400	345億9867万	+7.85%	28.94	0.54
09/11	711	730	710	730	+2.82%	131,000	346億9372万	+8.47%	29.02	0.54
09/10	693	714	693	710	+2.45%	56,200	337億4321万	+5.81%	28.23	0.53
09/09	676	695	676	693	+2.51%	46,600	329億3527万	+3.59%	27.55	0.52
09/06	693	693	676	676	-2.17%	16,000	321億2733万	+1.05%	26.87	0.5
09/05	664	693	664	691	+4.7%	59,400	328億4022万	+3.13%	27.47	0.51
09/04	668	668	660	660	-2.37%	20,900	313億6692万	-1.64%	26.24	0.49
09/03	657	676	657	676	+2.42%	22,000	321億2733万	+0.6%	26.87	0.5
09/02	656	666	656	660	-0.45%	21,900	313億6692万	-1.93%	26.24	0.49
08/30	644	664	639	663	+4.25%	70,200	315億950万	-1.63%	26.36	0.49
08/29	648	648	634	636	-1.85%	65,400	302億2631万	-5.78%	25.28	0.47
08/28	639	649	639	648	+1.25%	50,000	307億9662万	-4.28%	25.76	0.48
08/27	660	662	638	640	-2.59%	57,700	304億1641万	-5.6%	25.44	0.48
08/26	652	658	651	657	-1.65%	50,400	312億2435万	-3.24%	26.12	0.49
08/23	669	671	661	668	-0.74%	36,500	317億4713万	-1.62%	26.56	0.5
08/22	685	685	673	673	-0.74%	16,700	319億8476万	-0.74%	26.75	0.5
08/21	672	684	672	678	-0.88%	22,400	322億2239万	+0.15%	26.95	0.51
08/20	675	684	675	684	+0.88%	16,800	325億754万	+1.18%	27.19	0.51
08/19	683	683	671	678	+0.44%	22,000	322億2239万	+0.44%	26.95	0.51
08/16	663	678	660	675	+1.81%	20,500	320億7981万	0%	26.83	0.5
08/15	662	667	657	663	-2.5%	19,400	315億950万	-1.78%	26.36	0.49
08/14	676	680	673	680	+2.72%	24,600	323億1744万	+0.74%	27.03	0.51
08/13	658	663	655	662	-1.34%	38,000	314億6197万	-1.93%	26.32	0.49
08/09	682	682	669	671	-1.32%	22,600	318億8971万	-0.74%	26.67	0.5
08/08	669	686	669	680	+0.59%	17,900	323億1744万	+0.59%	27.03	0.51
08/07	669	676	666	676	+0.45%	40,800	321億2733万	0%	26.87	0.5
08/06	650	677	649	673	+0.45%	48,900	319億8476万	-0.3%	26.75	0.5
08/05	685	687	665	670	-3.32%	54,800	318億4218万	-0.59%	26.63	0.5
08/02	697	697	684	693	-1.56%	92,100	329億3527万	+3.13%	27.55	0.52
08/01	694	709	692	704	+1.15%	100,300	334億5805万	+5.23%	27.99	0.52
07/31	686	699	683	696	+0.58%	46,200	330億7785万	+4.5%	27.67	0.52
07/30	690	696	686	692	-0.29%	46,800	328億8774万	+4.37%	27.51	0.52
07/29	694	706	688	694	+0.43%	40,600	329億8280万	+4.83%	27.59	0.52
07/26	688	694	686	691	-0.14%	37,900	328億4022万	+4.7%	27.47	0.51

アイザワ証券グループ（8708）の株価チャート

2019/07/26～2019/12/20

株価推移

開示資料

決算

株式

チャート