アイザワ証券グループ（8708）の株価チャート

2020/01/29

2019/08/29～2020/01/29

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
2020
01/29	722	765	720	755	+4.14%	94,700	358億8186万	+3%	31.22	0.59
01/28	721	731	709	725	-1.09%	79,000	344億5609万	-1.09%	29.98	0.56
01/27	737	746	730	733	-2.53%	31,900	348億3630万	-0.14%	30.31	0.57
01/24	764	764	749	752	-1.05%	43,200	357億3928万	+2.31%	31.1	0.58
01/23	756	774	754	760	+0.4%	53,200	361億1949万	+3.4%	31.43	0.59
01/22	757	759	753	757	-0.13%	41,000	359億7691万	+2.99%	31.3	0.59
01/21	732	759	728	758	+3.69%	64,300	360億2444万	+3.13%	31.35	0.59
01/20	722	736	721	731	+1.95%	79,000	347億4124万	-0.54%	30.23	0.57
01/17	715	717	713	717	+0.28%	24,000	340億7589万	-2.58%	29.65	0.56
01/16	715	723	714	715	-0.56%	50,700	339億8083万	-2.99%	29.57	0.55
01/15	729	729	715	719	-1.51%	27,000	341億7094万	-2.57%	29.73	0.56
01/14	732	733	722	730	-0.27%	26,100	346億9372万	-1.22%	30.19	0.57
01/10	747	747	728	732	-1.88%	30,400	347億8877万	-0.81%	30.27	0.57
01/09	722	746	722	746	+4.34%	33,800	354億5413万	+0.95%	30.85	0.58
01/08	712	722	702	715	-0.83%	43,600	339億8083万	-3.12%	29.57	0.55
01/07	705	723	705	721	+3%	44,200	342億6599万	-2.3%	29.82	0.56
01/06	695	700	686	700	-1.96%	52,200	332億6795万	-5.28%	28.95	0.54
2019
12/30	740	740	712	714	-4.03%	45,400	339億3331万	-3.64%	29.53	0.55
12/27	743	748	736	744	+0.68%	28,300	353億5908万	+0.27%	30.77	0.58
12/26	717	741	717	739	+2.07%	42,900	351億2145万	-0.4%	30.56	0.57
12/25	737	737	720	724	-0.96%	32,800	344億856万	-2.43%	29.94	0.56
12/24	735	735	725	731	-0.27%	21,900	347億4124万	-1.62%	30.23	0.57
12/23	749	749	732	733	-1.87%	21,900	348億3630万	-1.21%	30.31	0.57
12/20	734	748	734	747	+1.91%	28,300	355億165万	+0.67%	30.89	0.58
12/19	750	753	730	733	-1.74%	53,700	348億3630万	-1.08%	30.31	0.57
12/18	754	754	739	746	-1.19%	37,400	354億5413万	+0.81%	30.85	0.58
12/17	760	760	747	755	0%	48,500	358億8186万	+2.03%	31.22	0.59
12/16	763	763	749	755	-0.26%	42,200	358億8186万	+2.17%	31.22	0.59
12/13	770	772	757	757	+0.4%	105,500	359億7691万	+2.57%	31.3	0.59
12/12	764	764	751	754	-1.31%	53,400	358億3433万	+2.17%	31.18	0.58
12/11	752	766	751	764	+1.6%	57,300	363億959万	+3.52%	31.59	0.59
12/10	753	759	750	752	+0.13%	49,600	357億3928万	+1.9%	31.1	0.58
12/09	750	755	744	751	+0.54%	28,800	356億9176万	+1.62%	31.06	0.58
12/06	737	749	736	747	+0.95%	30,800	355億165万	+1.08%	30.89	0.58
12/05	737	746	737	740	+0.41%	31,100	351億6898万	+0.14%	30.6	0.57
12/04	723	740	722	737	+1.66%	45,200	350億2640万	-0.41%	30.48	0.57
12/03	732	737	724	725	-1.76%	28,600	344億5609万	-2.16%	29.98	0.56
12/02	724	740	724	738	+2.22%	43,800	350億7392万	-0.54%	30.52	0.57
11/29	730	730	717	722	-0.82%	19,500	343億1351万	-2.7%	29.86	0.56
11/28	747	747	728	728	-2.8%	32,500	345億9867万	-1.89%	30.1	0.56
11/27	746	751	745	749	+0.67%	40,100	355億9671万	+0.94%	30.97	0.58
11/26	752	756	740	744	-0.13%	37,300	353億5908万	+0.4%	30.77	0.58
11/25	750	754	744	745	-0.13%	44,400	354億660万	+0.68%	30.81	0.58
11/22	748	750	739	746	+0.95%	43,600	354億5413万	+0.95%	30.85	0.58
11/21	732	745	726	739	+1.79%	74,300	351億2145万	+0.14%	30.56	0.57
11/20	718	726	717	726	+0.28%	27,100	345億362万	-1.49%	30.02	0.56
11/19	722	730	717	724	-0.28%	27,800	344億856万	-1.76%	29.94	0.56
11/18	724	737	721	726	+0.28%	48,500	345億362万	-1.36%	30.02	0.56
11/15	722	736	716	724	+1.26%	77,200	344億856万	-1.5%	29.94	0.56
11/14	727	727	715	715	-1.92%	27,700	339億8083万	-2.72%	29.57	0.55
11/13	732	739	727	729	0%	49,400	346億4619万	-0.68%	30.15	0.57
11/12	730	732	723	729	+0.28%	46,600	346億4619万	-0.55%	30.15	0.57
11/11	759	762	724	727	-4.47%	121,100	345億5114万	-0.55%	30.06	0.56
11/08	747	763	742	761	+1.47%	67,700	361億6701万	+4.25%	31.47	0.59
11/07	773	774	742	750	-3.23%	92,200	356億4423万	+3.02%	31.01	0.58
11/06	764	777	758	775	+1.04%	75,300	368億3237万	+6.9%	32.05	0.6
11/05	769	772	760	767	+1.72%	66,600	364億5217万	+6.38%	31.72	0.59
11/01	747	774	744	754	+0.94%	79,400	358億3433万	+4.87%	31.18	0.58
10/31	772	783	744	747	-4.23%	154,000	355億165万	+4.04%	30.89	0.58
10/30	748	780	737	780	+4%	156,400	370億7000万	+8.94%	32.26	0.6
10/29	760	761	748	750	+0.13%	83,900	356億4423万	+5.04%	31.01	0.58
10/28	741	750	741	749	+0.67%	46,300	355億9671万	+4.9%	30.97	0.58
10/25	738	744	732	744	+1.36%	52,900	353億5908万	+4.2%	30.77	0.58
10/24	729	736	725	734	+1.94%	37,900	348億8382万	+2.95%	30.35	0.57
10/23	728	728	710	720	-1.1%	69,300	342億1846万	+0.98%	29.77	0.56
10/21	718	728	718	728	+1.68%	23,100	345億9867万	+2.1%	30.1	0.56
10/18	718	735	710	716	-0.28%	103,400	340億2836万	+0.42%	29.61	0.56
10/17	727	728	715	718	-1.1%	31,100	341億2341万	+0.7%	29.69	0.56
10/16	726	737	722	726	+1.26%	52,500	345億362万	+1.97%	30.02	0.56
10/15	722	723	712	717	+0.56%	55,900	340億7589万	+0.99%	29.65	0.56
10/11	713	713	699	713	+1.13%	37,700	338億8578万	+0.56%	29.48	0.55
10/10	704	711	700	705	0%	32,200	335億558万	-0.28%	29.15	0.55
10/09	694	713	694	705	-0.56%	36,700	335億558万	0%	29.15	0.55
10/08	701	711	701	709	+2.16%	38,500	336億9568万	+0.71%	29.32	0.55
10/07	707	707	693	694	-1%	19,300	329億8280万	-1.14%	28.7	0.54
10/04	688	701	683	701	+2.19%	32,300	333億1547万	+0.29%	28.99	0.54
10/03	689	696	681	686	-2.56%	28,700	326億259万	-1.58%	28.37	0.53
10/02	690	707	690	704	+1%	33,600	334億5805万	+1.15%	29.11	0.55
10/01	679	697	679	697	+3.41%	41,000	331億2537万	+0.43%	28.82	0.54
09/30	684	686	672	674	-2.88%	67,300	320億3228万	-2.6%	27.87	0.52
09/27	705	708	686	694	-3.21%	84,700	329億8280万	+0.29%	28.7	0.54
09/26	722	726	713	717	+0.28%	78,500	340億7589万	+3.61%	29.65	0.56
09/25	713	724	709	715	+0.99%	64,600	339億8083万	+3.62%	29.57	0.55
09/24	740	740	707	708	-4.07%	106,200	336億4815万	+2.76%	29.28	0.55
09/20	746	755	734	738	-1.47%	126,900	350億7392万	+7.27%	30.52	0.57
09/19	734	750	734	749	+2.32%	85,500	355億9671万	+9.34%	30.97	0.58
09/18	730	736	728	732	+0.69%	71,100	347億8877万	+7.33%	30.27	0.57
09/17	719	736	719	727	+0.69%	74,000	345億5114万	+7.07%	30.06	0.56
09/13	730	730	716	722	-0.82%	125,300	343億1351万	+6.65%	29.86	0.56
09/12	732	734	728	728	-0.27%	75,400	345億9867万	+7.85%	30.1	0.56
09/11	711	730	710	730	+2.82%	131,000	346億9372万	+8.47%	30.19	0.57
09/10	693	714	693	710	+2.45%	56,200	337億4321万	+5.81%	29.36	0.55
09/09	676	695	676	693	+2.51%	46,600	329億3527万	+3.59%	28.66	0.54
09/06	693	693	676	676	-2.17%	16,000	321億2733万	+1.05%	27.95	0.52
09/05	664	693	664	691	+4.7%	59,400	328億4022万	+3.13%	28.57	0.54
09/04	668	668	660	660	-2.37%	20,900	313億6692万	-1.64%	27.29	0.51
09/03	657	676	657	676	+2.42%	22,000	321億2733万	+0.6%	27.95	0.52
09/02	656	666	656	660	-0.45%	21,900	313億6692万	-1.93%	27.29	0.51
08/30	644	664	639	663	+4.25%	70,200	315億950万	-1.63%	27.42	0.51
08/29	648	648	634	636	-1.85%	65,400	302億2631万	-5.78%	26.3	0.49

アイザワ証券グループ（8708）の株価チャート

2019/08/29～2020/01/29

株価推移

開示資料

決算

株式

チャート