アイザワ証券グループ（8708）の株価チャート

2021/01/29

2020/09/02～2021/01/29

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
2021
01/29	830	838	826	834	+1.09%	102,800	396億3639万	+7.75%	7.14	0.56
01/28	820	831	815	825	+0.36%	93,000	392億866万	+7.14%	7.07	0.55
01/27	818	829	809	822	+2.75%	121,900	390億6608万	+7.17%	7.04	0.55
01/26	810	810	800	800	-0.87%	21,900	380億2051万	+4.71%	6.85	0.54
01/25	797	816	793	807	+2.28%	26,700	383億5319万	+5.91%	6.91	0.54
01/22	795	795	786	789	-1.13%	26,100	374億9773万	+3.82%	6.76	0.53
01/21	797	803	789	798	+2.31%	57,200	379億2546万	+5.28%	6.84	0.54
01/20	767	787	765	780	+1.69%	24,000	370億7000万	+3.17%	6.68	0.52
01/19	763	775	760	767	+0.92%	33,700	364億5217万	+1.72%	6.57	0.52
01/18	779	779	757	760	-0.52%	19,900	361億1949万	+0.93%	6.51	0.51
01/15	790	790	763	764	-3.05%	27,400	363億959万	+1.73%	6.54	0.51
01/14	785	794	775	788	+0.25%	36,600	374億5021万	+5.21%	6.75	0.53
01/13	765	787	762	786	+2.34%	44,300	373億5516万	+5.36%	6.73	0.53
01/12	794	794	767	768	-3.27%	24,700	364億9969万	+3.09%	6.58	0.52
01/08	774	794	772	794	+2.45%	49,500	377億3536万	+6.72%	6.8	0.53
01/07	762	775	762	775	+3.33%	38,500	368億3237万	+4.45%	6.64	0.52
01/06	743	753	738	750	+1.35%	33,000	356億4423万	+1.21%	6.42	0.5
01/05	737	743	734	740	+0.41%	20,500	351億6898万	0%	6.34	0.5
01/04	745	745	734	737	-0.27%	20,600	350億2640万	-0.41%	6.31	0.5
2020
12/30	764	764	733	739	-3.78%	33,100	351億2145万	0%	6.33	0.5
12/29	727	769	727	768	+5.64%	45,900	364億9969万	+4.07%	6.58	0.52
12/28	736	748	720	727	-3.2%	42,300	345億5114万	-1.09%	6.23	0.49
12/25	751	751	742	751	+0.67%	32,000	356億9176万	+2.32%	6.43	0.5
12/24	745	747	739	746	+0.95%	21,900	354億5413万	+1.77%	6.39	0.5
12/23	731	739	729	739	+1.09%	17,200	351億2145万	+0.96%	6.33	0.5
12/22	742	742	729	731	-1.75%	28,800	347億4124万	+0.14%	6.26	0.49
12/21	754	754	742	744	-1.33%	15,900	353億5908万	+1.92%	6.37	0.5
12/18	754	755	748	754	+0.13%	24,500	358億3433万	+3.57%	6.46	0.51
12/17	752	753	740	753	+0.94%	16,500	357億8681万	+3.72%	6.45	0.51
12/16	745	754	742	746	+0.81%	33,700	354億5413万	+3.04%	6.39	0.5
12/15	747	749	740	740	-1.33%	9,800	351億6898万	+2.35%	6.34	0.5
12/14	746	765	740	750	+1.63%	60,400	356億4423万	+4.02%	6.42	0.5
12/11	729	738	723	738	+1.79%	39,900	350億7392万	+2.64%	6.32	0.5
12/10	718	725	714	725	+0.69%	31,300	344億5609万	+0.97%	6.21	0.49
12/09	717	726	715	720	+0.56%	21,200	342億1846万	+0.56%	6.17	0.48
12/08	723	726	716	716	-1.1%	41,000	340億2836万	+0.14%	6.13	0.48
12/07	748	750	724	724	-2.43%	41,100	344億856万	+1.26%	6.2	0.49
12/04	751	751	741	742	-1.2%	26,900	352億6403万	+4.07%	6.36	0.5
12/03	747	759	742	751	+0.94%	33,300	356億9176万	+5.48%	6.43	0.5
12/02	743	752	736	744	0%	76,500	353億5908万	+4.79%	6.37	0.5
12/01	726	744	726	744	+2.76%	33,600	353億5908万	+5.08%	6.37	0.5
11/30	740	742	723	724	-2.69%	46,100	344億856万	+2.55%	6.2	0.49
11/27	716	745	715	744	+3.77%	75,300	353億5908万	+5.53%	6.37	0.5
11/26	697	718	697	717	+2.28%	46,600	340億7589万	+1.99%	6.14	0.48
11/25	713	713	700	701	-1.27%	38,800	333億1547万	-0.14%	6	0.47
11/24	715	715	706	710	+0.85%	47,500	337億4321万	+1.14%	6.08	0.48
11/20	707	707	701	704	-0.71%	31,400	334億5805万	+0.43%	6.03	0.47
11/19	713	713	705	709	-1.25%	30,700	336億9568万	+1.14%	6.07	0.48
11/18	709	718	704	718	+0.98%	59,900	341億2341万	+2.57%	6.15	0.48
11/17	716	716	700	711	-0.84%	50,500	337億9073万	+1.72%	6.09	0.48
11/16	719	721	706	717	+1.27%	78,600	340億7589万	+2.72%	6.14	0.48
11/13	696	708	693	708	+2.02%	65,300	336億4815万	+1.58%	6.06	0.48
11/12	708	708	694	694	-1.28%	61,500	329億8280万	-0.43%	5.94	0.47
11/11	717	717	698	703	-0.99%	70,500	334億1053万	+0.72%	6.02	0.47
11/10	715	715	698	710	+0.71%	97,400	337億4321万	+1.72%	6.08	0.48
11/09	707	710	700	705	+0.43%	48,200	335億558万	+1%	6.04	0.47
11/06	702	705	696	702	+0.72%	47,600	333億6300万	+0.57%	6.01	0.47
11/05	698	699	691	697	+0.29%	34,800	331億2537万	0%	5.97	0.47
11/04	702	702	690	695	-0.29%	33,200	330億3032万	-0.43%	5.95	0.47
11/02	700	704	691	697	+0.58%	42,500	331億2537万	-0.29%	5.97	0.47
10/30	695	696	689	693	-0.43%	47,600	329億3527万	-0.86%	5.94	0.47
10/29	694	701	694	696	-0.85%	15,200	330億7785万	-0.43%	5.96	0.47
10/28	706	706	693	702	+0.57%	26,700	333億6300万	+0.57%	6.01	0.47
10/27	691	703	689	698	+0.87%	21,000	331億7290万	-0.14%	5.98	0.47
10/26	695	697	691	692	-1%	18,900	328億8774万	-1%	5.93	0.47
10/23	707	707	695	699	+0.29%	30,900	332億2042万	0%	5.99	0.47
10/22	694	700	690	697	+0.43%	22,500	331億2537万	-0.29%	5.97	0.47
10/21	690	696	690	694	+0.58%	19,600	329億8280万	-0.72%	5.94	0.47
10/20	700	700	690	690	-2.13%	27,600	327億9269万	-1.29%	5.91	0.46
10/19	702	705	695	705	+1.59%	41,000	335億558万	+0.86%	6.04	0.47
10/16	690	702	690	694	+0.43%	17,100	329億8280万	-0.57%	5.94	0.47
10/15	694	695	690	691	-0.29%	20,900	328億4022万	-1%	5.92	0.46
10/14	690	694	690	693	-0.14%	24,400	329億3527万	-0.72%	5.94	0.47
10/13	687	698	687	694	-0.14%	15,100	329億8280万	-0.57%	5.94	0.47
10/12	693	696	690	695	+0.29%	13,200	330億3032万	-0.43%	5.95	0.47
10/09	701	701	692	693	-1.28%	23,400	329億3527万	-0.72%	5.94	0.47
10/08	709	709	700	702	-0.28%	30,100	333億6300万	+0.57%	6.01	0.47
10/07	704	707	700	704	-0.14%	24,900	334億5805万	+0.86%	6.03	0.47
10/06	713	714	701	705	-1.12%	27,500	335億558万	+1.15%	6.04	0.47
10/05	709	716	705	713	+1.57%	61,100	338億8578万	+2.3%	6.11	0.48
10/02	695	711	694	702	+1.59%	57,000	333億6300万	+0.86%	6.01	0.47
09/30	708	715	691	691	-3.63%	55,800	328億4022万	-0.72%	5.92	0.46
09/29	718	729	706	717	-0.14%	74,900	340億7589万	+3.02%	6.14	0.48
09/28	702	723	694	718	+3.76%	99,400	341億2341万	+3.31%	6.15	0.48
09/25	691	698	691	692	+0.14%	64,000	328億8774万	-0.14%	5.93	0.47
09/24	694	694	682	691	+0.14%	79,500	328億4022万	-0.29%	5.92	0.46
09/23	693	695	681	690	-2.13%	76,200	327億9269万	-0.43%	5.91	0.46
09/18	702	706	699	705	+0.43%	51,800	335億558万	+1.59%	6.04	0.47
09/17	702	706	697	702	+0.43%	33,200	333億6300万	+1.3%	6.01	0.47
09/16	695	701	692	699	+1.3%	47,500	332億2042万	+0.87%	5.99	0.47
09/15	698	698	687	690	-1.15%	70,400	327億9269万	-0.29%	5.91	0.46
09/14	698	701	695	698	+1.01%	35,800	331億7290万	+0.87%	5.98	0.47
09/11	692	697	691	691	-0.43%	42,000	328億4022万	0%	5.92	0.46
09/10	692	698	690	694	+0.43%	37,900	329億8280万	+0.43%	5.94	0.47
09/09	689	693	689	691	-1.29%	60,400	328億4022万	0%	5.92	0.46
09/08	691	700	690	700	+1.3%	39,600	332億6795万	+1.3%	6	0.47
09/07	694	695	690	691	-0.29%	25,400	328億4022万	0%	5.92	0.46
09/04	685	694	685	693	0%	30,200	329億3527万	+0.43%	5.94	0.47
09/03	701	701	689	693	0%	31,300	329億3527万	+0.43%	5.94	0.47
09/02	693	695	691	693	+0.43%	14,100	329億3527万	+0.29%	5.94	0.47

アイザワ証券グループ（8708）の株価チャート

2020/09/02～2021/01/29

株価推移

開示資料

決算

株式

チャート