アイザワ証券グループ（8708）の株価チャート

2021/10/06

2021/05/13～2021/10/06

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
10/06	991	1,026	991	1,016	+3.04%	46,900	482億8605万	-7.72%	13.61	0.71
10/05	980	999	967	986	-0.4%	49,000	468億6028万	-10.53%	13.21	0.69
10/04	1,012	1,028	980	990	-1.59%	29,800	470億5039万	-10.24%	13.27	0.69
10/01	1,003	1,022	999	1,006	0%	63,000	478億1080万	-8.88%	13.48	0.7
09/30	1,035	1,048	1,006	1,006	-2.52%	40,200	478億1080万	-8.88%	13.48	0.7
09/29	1,072	1,072	1,027	1,032	-5.84%	73,700	490億4646万	-6.44%	13.83	0.72
09/28	1,129	1,135	1,085	1,096	-3.01%	57,400	520億8811万	-0.45%	14.69	0.76
09/27	1,165	1,165	1,126	1,130	-3.25%	55,200	537億398万	+3.2%	15.14	0.79
09/24	1,170	1,190	1,154	1,168	+1.74%	80,300	555億995万	+7.35%	15.65	0.81
09/22	1,156	1,164	1,137	1,148	-0.78%	50,400	545億5944万	+6.2%	15.38	0.8
09/21	1,186	1,186	1,156	1,157	-4.38%	58,600	549億8717万	+7.63%	15.5	0.81
09/17	1,190	1,217	1,172	1,210	+2.02%	104,500	575億603万	+13.19%	16.21	0.84
09/16	1,186	1,190	1,176	1,186	0%	65,200	563億6541万	+11.47%	15.89	0.83
09/15	1,183	1,192	1,175	1,186	-0.5%	50,700	563億6541万	+11.78%	15.89	0.83
09/14	1,142	1,195	1,140	1,192	+4.2%	102,200	566億5057万	+12.67%	15.97	0.83
09/13	1,138	1,145	1,119	1,144	0%	49,600	543億6934万	+8.75%	15.33	0.8
09/10	1,124	1,144	1,118	1,144	+1.78%	77,300	543億6934万	+9.06%	15.33	0.8
09/09	1,123	1,132	1,106	1,124	-0.53%	36,700	534億1882万	+7.56%	15.06	0.78
09/08	1,128	1,138	1,109	1,130	+0.18%	48,000	537億398万	+8.45%	15.14	0.79
09/07	1,119	1,139	1,119	1,128	+1.9%	60,300	536億893万	+8.57%	15.11	0.79
09/06	1,105	1,114	1,087	1,107	+0.82%	43,400	526億1089万	+6.75%	14.83	0.77
09/03	1,063	1,102	1,052	1,098	+4.17%	48,000	521億8316万	+6.09%	14.71	0.77
09/02	1,059	1,065	1,046	1,054	-0.75%	32,500	500億9203万	+2.03%	14.12	0.74
09/01	1,028	1,062	1,027	1,062	+3.41%	27,700	504億7223万	+2.81%	14.23	0.74
08/31	1,033	1,043	1,024	1,027	-1.15%	38,800	488億884万	-0.58%	13.76	0.72
08/30	1,015	1,044	1,011	1,039	+3.38%	32,100	493億7914万	+0.58%	13.92	0.72
08/27	1,011	1,014	999	1,005	-0.79%	21,700	477億6327万	-2.71%	13.47	0.7
08/26	1,005	1,015	1,001	1,013	+0.8%	33,800	481億4348万	-1.94%	13.57	0.71
08/25	994	1,009	994	1,005	+1.11%	22,700	477億6327万	-2.8%	13.47	0.7
08/24	976	1,006	961	994	+1.95%	35,100	472億4049万	-3.96%	13.32	0.69
08/23	955	1,005	955	975	+3.72%	37,800	463億3750万	-5.98%	13.06	0.68
08/20	961	966	933	940	-2.19%	45,500	446億7411万	-9.79%	12.6	0.66
08/19	993	997	961	961	-3.32%	27,500	456億7214万	-8.3%	12.88	0.67
08/18	999	1,022	992	994	-0.2%	50,000	472億4049万	-5.51%	13.32	0.69
08/17	1,021	1,027	991	996	-1.68%	50,600	473億3554万	-5.32%	13.35	0.69
08/16	1,082	1,082	1,013	1,013	-6.89%	40,400	481億4348万	-3.62%	13.57	0.71
08/13	1,094	1,103	1,085	1,088	-0.73%	11,800	517億790万	+3.62%	14.58	0.76
08/12	1,109	1,140	1,090	1,096	-1.62%	52,700	520億8811万	+4.68%	14.69	0.76
08/11	1,067	1,119	1,064	1,114	+5.59%	64,100	529億4357万	+6.91%	14.93	0.78
08/10	1,060	1,079	1,051	1,055	-0.85%	32,900	501億3955万	+1.64%	14.14	0.74
08/06	1,046	1,073	1,040	1,064	+1.82%	17,500	505億6729万	+2.8%	14.26	0.74
08/05	1,050	1,063	1,042	1,045	-0.48%	19,800	496億6430万	+1.36%	14	0.73
08/04	1,060	1,076	1,050	1,050	-0.76%	22,300	499億193万	+2.04%	14.07	0.73
08/03	1,076	1,099	1,058	1,058	-1.86%	22,100	502億8213万	+3.02%	14.18	0.74
08/02	1,049	1,107	1,043	1,078	+3.75%	56,800	512億3264万	+5.07%	14.44	0.75
07/30	1,055	1,084	1,016	1,039	-2.35%	56,800	493億7914万	+1.66%	13.92	0.72
07/29	1,051	1,064	1,048	1,064	+2.01%	18,200	505億6729万	+4.11%	14.26	0.74
07/28	1,056	1,069	1,043	1,043	-1.88%	18,400	495億6925万	+2.15%	13.98	0.73
07/27	1,041	1,066	1,041	1,063	+2.21%	25,600	505億1976万	+4.32%	14.24	0.74
07/26	1,050	1,050	1,037	1,040	+0.97%	10,700	494億2667万	+2.16%	13.94	0.73
07/21	1,026	1,047	1,026	1,030	+1.88%	30,400	489億5141万	+1.08%	13.8	0.72
07/20	1,015	1,023	1,006	1,011	-1.46%	46,700	480億4843万	-0.88%	13.55	0.71
07/19	1,028	1,033	1,020	1,026	-1.44%	23,500	487億6131万	+0.39%	13.75	0.72
07/16	1,034	1,056	1,034	1,041	-0.38%	27,600	494億7420万	+1.66%	13.95	0.73
07/15	1,085	1,085	1,045	1,045	-3.69%	49,600	496億6430万	+1.95%	14	0.73
07/14	1,085	1,099	1,079	1,085	-0.82%	34,100	515億6532万	+5.65%	14.54	0.76
07/13	1,065	1,095	1,060	1,094	+3.21%	39,900	519億9306万	+6.42%	14.66	0.76
07/12	1,007	1,060	1,007	1,060	+6.75%	57,700	503億7718万	+3.11%	14.2	0.74
07/09	977	1,002	968	993	+0.51%	92,800	471億9296万	-3.5%	13.31	0.69
07/08	981	1,008	980	988	+0.1%	59,300	469億5534万	-4.45%	13.24	0.69
07/07	979	993	977	987	-0.7%	24,600	469億781万	-5.1%	13.23	0.69
07/06	993	997	989	994	+0.51%	10,400	472億4049万	-4.88%	13.32	0.69
07/05	1,001	1,005	981	989	-1.79%	28,600	470億286万	-5.63%	13.25	0.69
07/02	985	1,010	985	1,007	+2.55%	30,300	478億5832万	-4.28%	13.49	0.7
07/01	971	986	967	982	+1.55%	27,800	466億7018万	-7.1%	13.16	0.69
06/30	988	988	964	967	-1.43%	37,200	459億5730万	-8.77%	12.96	0.67
06/29	1,007	1,010	977	981	-3.92%	35,600	466億2266万	-7.89%	13.14	0.68
06/28	1,006	1,034	1,006	1,021	+1.09%	33,900	485億2368万	-4.58%	13.68	0.71
06/25	1,006	1,019	1,001	1,010	+1.1%	45,600	480億90万	-5.87%	13.53	0.7
06/24	1,024	1,024	996	999	-2.82%	28,500	474億7812万	-7.16%	13.39	0.7
06/23	1,045	1,045	1,027	1,028	-1.44%	32,400	488億5636万	-4.81%	13.77	0.72
06/22	1,021	1,054	1,016	1,043	+4.4%	65,300	495億6925万	-3.52%	13.98	0.73
06/21	1,027	1,028	999	999	-3.94%	64,200	474億7812万	-7.67%	13.39	0.7
06/18	1,067	1,067	1,040	1,040	-1.7%	26,800	494億2667万	-3.97%	13.94	0.73
06/17	1,054	1,071	1,041	1,058	+0.38%	36,200	502億8213万	-2.4%	14.18	0.74
06/16	1,064	1,068	1,042	1,054	-0.94%	32,000	500億9203万	-2.68%	14.12	0.74
06/15	1,078	1,083	1,063	1,064	-1.02%	39,400	505億6729万	-1.75%	14.26	0.74
06/14	1,076	1,076	1,060	1,075	+0.37%	29,000	510億9007万	-0.65%	14.4	0.75
06/11	1,101	1,101	1,070	1,071	-2.1%	63,700	508億9997万	-0.83%	14.35	0.75
06/10	1,092	1,102	1,084	1,094	0%	44,500	519億9306万	+1.48%	14.66	0.76
06/09	1,098	1,101	1,087	1,094	-0.36%	15,700	519億9306万	+1.86%	14.66	0.76
06/08	1,101	1,109	1,088	1,098	-0.27%	23,100	521億8316万	+2.81%	14.71	0.77
06/07	1,120	1,123	1,100	1,101	-0.9%	24,100	523億2573万	+3.57%	14.75	0.77
06/04	1,125	1,129	1,109	1,111	-2.2%	19,400	528億99万	+4.91%	14.89	0.78
06/03	1,111	1,143	1,111	1,136	+2.53%	61,200	539億8913万	+7.68%	15.22	0.79
06/02	1,079	1,115	1,079	1,108	+2.5%	47,500	526億5841万	+5.62%	14.85	0.77
06/01	1,090	1,096	1,067	1,081	-0.83%	45,400	513億7522万	+3.44%	14.48	0.75
05/31	1,105	1,116	1,084	1,090	-1.8%	35,000	518億295万	+4.61%	14.61	0.76
05/28	1,086	1,112	1,086	1,110	+3.16%	44,900	527億5347万	+6.83%	14.87	0.77
05/27	1,084	1,105	1,076	1,076	-0.74%	52,500	511億3759万	+3.86%	14.42	0.75
05/26	1,099	1,107	1,084	1,084	-2.43%	35,900	515億1780万	+4.84%	14.53	0.76
05/25	1,092	1,117	1,090	1,111	+2.3%	61,300	528億99万	+7.55%	14.89	0.78
05/24	1,085	1,100	1,080	1,086	-0.37%	33,900	516億1285万	+5.54%	14.55	0.76
05/21	1,087	1,096	1,073	1,090	+0.18%	28,000	518億295万	+6.13%	14.61	0.76
05/20	1,073	1,100	1,073	1,088	+1.3%	40,500	517億790万	+6.15%	14.58	0.76
05/19	1,044	1,091	1,040	1,074	+1.51%	50,300	510億4254万	+4.99%	14.39	0.75
05/18	1,022	1,062	1,022	1,058	+3.52%	33,500	502億8213万	+3.73%	14.18	0.74
05/17	1,064	1,064	1,022	1,022	-3.95%	25,700	485億7121万	+0.29%	13.69	0.71
05/14	1,047	1,081	1,046	1,064	+2.41%	68,600	505億6729万	+4.42%	14.26	0.74
05/13	1,039	1,065	1,038	1,039	-0.48%	111,800	493億7914万	+1.96%	13.92	0.72

アイザワ証券グループ（8708）の株価チャート

2021/05/13～2021/10/06

株価推移

開示資料

決算

株式

チャート