アイザワ証券グループ（8708）の株価チャート

2020/03/10

2019/10/09～2020/03/10

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
03/10	634	685	629	683	+6.72%	84,800	324億6001万	-1.73%	28.24	0.53
03/09	641	645	633	640	-2.14%	91,600	304億1641万	-8.31%	26.47	0.5
03/06	664	667	652	654	-2.97%	89,800	310億8177万	-6.84%	27.04	0.51
03/05	682	682	668	674	+0.45%	42,300	320億3228万	-4.53%	27.87	0.52
03/04	650	671	647	671	+1.67%	51,500	318億8971万	-5.23%	27.75	0.52
03/03	688	696	657	660	-3.08%	92,700	313億6692万	-7.17%	27.29	0.51
03/02	630	682	630	681	+13.5%	162,100	323億6496万	-4.76%	28.16	0.53
02/28	628	628	600	600	-5.96%	103,500	285億1538万	-16.43%	24.81	0.47
02/27	643	646	637	638	-2.3%	110,600	303億2136万	-11.88%	26.38	0.49
02/26	640	655	636	653	-0.76%	71,600	310億3424万	-10.43%	27	0.51
02/25	680	681	655	658	-7.19%	124,200	312億7187万	-10.11%	27.21	0.51
02/21	694	712	694	709	+2.31%	34,600	336億9568万	-3.41%	29.32	0.55
02/20	703	712	693	693	-1.7%	36,300	329億3527万	-5.59%	28.66	0.54
02/19	708	717	701	705	+0.28%	28,900	335億558万	-4.21%	29.15	0.55
02/18	712	715	703	703	-1.26%	28,800	334億1053万	-4.61%	29.07	0.55
02/17	713	718	707	712	-1.79%	31,900	338億3826万	-3.52%	29.44	0.55
02/14	721	727	716	725	+0.14%	20,000	344億5609万	-1.89%	29.98	0.56
02/13	730	730	722	724	-1.36%	20,500	344億856万	-2.03%	29.94	0.56
02/12	736	736	728	734	-0.81%	15,700	348億8382万	-0.68%	30.35	0.57
02/10	736	745	736	740	-0.8%	16,100	351億6898万	+0.41%	30.6	0.57
02/07	760	760	743	746	-1.84%	15,800	354億5413万	+1.36%	30.85	0.58
02/06	750	764	750	760	+1.88%	54,500	361億1949万	+3.26%	31.43	0.59
02/05	739	749	737	746	+0.95%	25,400	354億5413万	+1.5%	30.85	0.58
02/04	725	739	722	739	+0.82%	24,000	351億2145万	+0.68%	30.56	0.57
02/03	730	739	729	733	-1.61%	32,200	348億3630万	-0.14%	30.31	0.57
01/31	755	759	743	745	-1.19%	23,500	354億660万	+1.5%	30.81	0.58
01/30	746	764	742	754	-0.13%	64,700	358億3433万	+2.72%	31.18	0.58
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

アイザワ証券グループ（8708）の株価チャート

2019/10/09～2020/03/10

株価推移

開示資料

決算

株式

チャート