アイザワ証券グループ（8708）の株価チャート

2021/05/06

2020/12/07～2021/05/06

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
05/06	966	1,004	966	992	+3.87%	38,800	471億4544万	-2.55%	13.29	0.69
04/30	964	982	955	955	-0.93%	46,300	453億8699万	-6.56%	12.8	0.67
04/28	992	999	957	964	-2.72%	33,900	458億1472万	-6.13%	12.92	0.67
04/27	1,002	1,011	990	991	-1.59%	24,900	470億9791万	-3.88%	13.28	0.69
04/26	998	1,013	995	1,007	+0.9%	21,800	478億5832万	-2.8%	13.49	0.7
04/23	1,017	1,019	998	998	-1.87%	15,400	474億3059万	-4.04%	13.37	0.7
04/22	1,017	1,025	1,007	1,017	+1.09%	17,100	483億3358万	-2.77%	13.63	0.71
04/21	996	1,020	985	1,006	-0.1%	32,700	478億1080万	-4.01%	13.48	0.7
04/20	1,020	1,022	1,007	1,007	-2.33%	28,100	478億5832万	-4.1%	13.49	0.7
04/19	1,033	1,050	1,030	1,031	-0.29%	27,800	489億9894万	-1.81%	13.81	0.72
04/16	1,047	1,047	1,031	1,034	-1.34%	12,000	491億4152万	-1.43%	13.86	0.72
04/15	1,025	1,048	1,024	1,048	+2.64%	19,500	498億688万	0%	14.04	0.73
04/14	1,038	1,038	1,013	1,021	-2.02%	29,000	485億2368万	-2.2%	13.68	0.71
04/13	1,031	1,055	1,026	1,042	+1.07%	32,000	495億2172万	+0.19%	13.96	0.73
04/12	1,034	1,044	1,016	1,031	+0.39%	24,600	489億9894万	-0.39%	13.81	0.72
04/09	999	1,036	999	1,027	+2.91%	44,200	488億884万	-0.39%	13.76	0.72
04/08	1,035	1,035	994	998	-3.85%	57,300	474億3059万	-2.73%	13.37	0.7
04/07	1,018	1,041	1,016	1,038	+1.76%	22,500	493億3162万	+1.57%	13.91	0.72
04/06	1,064	1,064	1,010	1,020	-4.14%	37,800	484億7616万	+0.29%	13.67	0.71
04/05	1,036	1,066	1,036	1,064	+2.7%	36,200	505億6729万	+5.14%	14.26	0.74
04/02	1,010	1,038	1,010	1,036	+3.29%	25,200	492億3657万	+2.98%	13.88	0.72
04/01	1,012	1,015	995	1,003	+0.1%	46,900	476億6822万	+0.5%	13.44	0.7
03/31	1,016	1,024	1,001	1,002	-3%	46,200	476億2070万	+1.01%	8.58	0.67
03/30	1,048	1,049	1,005	1,033	-4.53%	76,400	490億9399万	+4.77%	8.85	0.69
03/29	1,110	1,110	1,050	1,082	-0.55%	74,300	514億2275万	+10.41%	9.27	0.73
03/26	1,093	1,097	1,073	1,088	+0.83%	39,600	517億790万	+11.93%	9.32	0.73
03/25	1,094	1,113	1,060	1,079	+0.28%	60,200	512億8017万	+12.05%	9.24	0.73
03/24	1,103	1,109	1,075	1,076	-3.41%	51,400	511億3759万	+12.43%	9.22	0.72
03/23	1,115	1,148	1,086	1,114	0%	98,100	529億4357万	+17.14%	9.54	0.75
03/22	1,156	1,166	1,090	1,114	-2.88%	163,900	529億4357万	+18.26%	9.54	0.75
03/19	1,060	1,155	1,055	1,147	+7.3%	122,700	545億1191万	+22.94%	9.83	0.77
03/18	1,050	1,069	1,036	1,069	+1.81%	72,200	508億491万	+15.94%	9.16	0.72
03/17	997	1,050	995	1,050	+5.32%	79,600	499億193万	+14.88%	8.99	0.71
03/16	1,016	1,016	986	997	-2.35%	51,400	473億8307万	+10.04%	8.54	0.67
03/15	992	1,024	978	1,021	+3.24%	82,300	485億2368万	+13.44%	8.75	0.69
03/12	950	989	942	989	+4.11%	113,900	470億286万	+10.75%	8.47	0.66
03/11	921	950	916	950	+2.93%	57,000	451億4936万	+7.22%	8.14	0.64
03/10	935	935	915	923	-1.28%	41,400	438億6617万	+4.77%	7.91	0.62
03/09	919	938	910	935	+2.75%	62,100	444億3648万	+6.61%	8.01	0.63
03/08	920	920	898	910	-0.11%	45,300	432億4834万	+4.24%	7.79	0.61
03/05	894	911	880	911	+1.45%	46,700	432億9586万	+4.71%	7.8	0.61
03/04	892	902	879	898	-0.77%	33,900	426億7803万	+3.7%	7.69	0.6
03/03	899	907	884	905	+0.56%	40,500	430億1071万	+4.99%	7.75	0.61
03/02	910	910	874	900	-0.66%	70,700	427億7308万	+4.77%	7.71	0.61
03/01	870	909	869	906	+8.11%	98,800	430億5823万	+6.09%	7.76	0.61
02/26	852	860	838	838	-2.9%	56,100	398億2649万	-1.41%	7.18	0.56
02/25	857	866	849	863	+0.7%	50,800	410億1463万	+1.89%	7.39	0.58
02/24	874	876	851	857	-2.61%	31,300	407億2948万	+1.54%	7.34	0.58
02/22	873	884	873	880	+0.34%	25,700	418億2257万	+4.76%	7.54	0.59
02/19	857	892	857	877	+1.5%	57,000	416億7999万	+5.03%	7.51	0.59
02/18	924	924	858	864	-7.59%	96,100	410億6216万	+3.85%	7.4	0.58
02/17	903	940	895	935	+2.75%	48,300	444億3648万	+12.92%	8.01	0.63
02/16	891	910	886	910	+2.02%	63,100	432億4834万	+10.71%	7.79	0.61
02/15	898	902	882	892	-0.22%	48,300	423億9287万	+9.18%	7.64	0.6
02/12	883	895	883	894	+1.36%	28,000	424億8793万	+10.1%	7.66	0.6
02/10	870	883	865	882	+1.26%	28,700	419億1762万	+9.29%	7.56	0.59
02/09	849	873	849	871	+2.59%	53,800	413億9484万	+8.74%	7.46	0.59
02/08	843	849	836	849	+0.71%	43,500	403億4927万	+6.66%	7.27	0.57
02/05	844	845	830	843	+0.6%	55,400	400億6412万	+6.57%	7.22	0.57
02/04	827	846	827	838	+1.33%	58,000	398億2649万	+6.35%	7.18	0.56
02/03	825	831	822	827	+0.24%	45,800	393億371万	+5.48%	7.08	0.56
02/02	820	825	811	825	0%	34,400	392億866万	+5.63%	7.07	0.55
02/01	827	831	821	825	-1.08%	39,200	392億866万	+6.04%	7.07	0.55
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

アイザワ証券グループ（8708）の株価チャート

2020/12/07～2021/05/06

株価推移

開示資料

決算

株式

チャート