アイザワ証券グループ（8708）の株価チャート

2020/05/22

2019/12/19～2020/05/22

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
05/22	698	704	694	704	+1.29%	24,600	334億5805万	0%	6.03	0.47
05/21	699	699	686	695	-0.43%	20,900	330億3032万	-1.28%	5.95	0.47
05/20	702	707	694	698	0%	45,700	331億7290万	-1.13%	5.98	0.47
05/19	695	698	682	698	+2.5%	31,800	331億7290万	-1.41%	5.98	0.47
05/18	675	682	670	681	+0.74%	26,600	323億6496万	-4.08%	5.83	0.46
05/15	677	682	662	676	+0.15%	68,000	321億2733万	-5.19%	5.79	0.45
05/14	696	696	675	675	-3.3%	25,700	320億7981万	-5.59%	5.78	0.45
05/13	690	700	690	698	-0.29%	31,500	331億7290万	-2.65%	5.98	0.47
05/12	693	703	693	700	+0.72%	16,500	332億6795万	-2.37%	6	0.47
05/11	697	701	687	695	0%	63,000	330億3032万	-3.2%	5.95	0.47
05/08	689	698	684	695	+2.06%	60,800	330億3032万	-3.47%	5.95	0.47
05/07	675	690	672	681	+0.89%	76,300	323億6496万	-5.94%	5.83	0.46
05/01	689	690	668	675	-3.16%	88,100	320億7981万	-7.41%	5.78	0.45
04/30	704	705	696	697	-1.13%	87,100	331億2537万	-4.91%	5.97	0.47
04/28	706	706	692	705	-0.42%	84,600	335億558万	-4.08%	6.04	0.47
04/27	714	714	696	708	-0.7%	100,000	336億4815万	-3.93%	6.06	0.48
04/24	725	725	708	713	-2.6%	71,400	338億8578万	-3.39%	6.11	0.48
04/23	722	732	715	732	+1.67%	24,500	347億8877万	-0.81%	6.27	0.49
04/22	722	734	717	720	-1.23%	46,500	342億1846万	-2.17%	6.17	0.48
04/21	719	730	713	729	-0.14%	27,800	346億4619万	-0.82%	6.24	0.49
04/20	711	732	711	730	+1.67%	38,000	346億9372万	0%	6.25	0.49
04/17	741	749	716	718	-1.78%	58,600	341億2341万	-0.97%	6.15	0.48
04/16	709	731	705	731	+3.1%	47,400	347億4124万	+1.11%	6.26	0.49
04/15	727	727	705	709	-2.48%	53,200	336億9568万	-1.53%	6.07	0.48
04/14	724	730	716	727	+0.28%	59,100	345億5114万	+1.11%	6.23	0.49
04/13	734	739	721	725	-2.55%	32,400	344億5609万	+1.26%	6.21	0.49
04/10	740	744	729	744	+0.54%	62,300	353億5908万	+4.35%	6.37	0.5
04/09	751	752	734	740	-2.37%	63,900	351億6898万	+4.23%	6.34	0.5
04/08	734	764	734	758	+2.99%	98,400	360億2444万	+7.06%	6.49	0.51
04/07	751	751	724	736	-0.27%	53,200	349億7887万	+4.55%	6.3	0.49
04/06	705	740	695	738	+4.09%	76,900	350億7392万	+5.28%	6.32	0.5
04/03	715	738	705	709	-1.53%	44,900	336億9568万	+1.87%	6.07	0.48
04/02	700	730	700	720	+1.12%	91,500	342億1846万	+3.9%	6.17	0.48
04/01	740	745	705	712	-5.57%	76,300	338億3826万	+3.19%	6.1	0.48
03/31	782	793	750	754	-4.44%	92,100	358億3433万	+9.59%	31.18	0.58
03/30	770	794	754	789	-1%	100,000	374億9773万	+15.01%	32.63	0.61
03/27	780	797	771	797	+2.97%	179,100	378億7794万	+16.69%	32.96	0.62
03/26	735	779	727	774	+1.84%	126,600	367億8485万	+13.99%	32.01	0.6
03/25	773	773	732	760	+2.29%	75,000	361億1949万	+12.43%	31.43	0.59
03/24	745	761	720	743	+0.54%	106,300	353億1155万	+10.24%	30.73	0.58
03/23	724	748	692	739	+1.65%	125,800	351億2145万	+9.81%	30.56	0.57
03/19	686	754	686	727	+7.54%	126,500	345億5114万	+8.02%	30.06	0.56
03/18	689	704	673	676	-2.03%	78,200	321億2733万	+0.45%	27.95	0.52
03/17	593	696	593	690	+13.49%	134,900	327億9269万	+2.07%	28.53	0.53
03/16	604	632	602	608	+0.5%	104,600	288億9559万	-10.32%	25.14	0.47
03/13	624	632	595	605	-7.49%	240,800	287億5301万	-11.55%	25.02	0.47
03/12	663	674	651	654	-3.4%	135,200	310億8177万	-5.22%	27.04	0.51
03/11	675	692	668	677	-0.88%	89,500	321億7486万	-2.31%	28	0.52
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

アイザワ証券グループ（8708）の株価チャート

2019/12/19～2020/05/22

株価推移

開示資料

決算

株式

チャート