アイザワ証券グループ（8708）の株価チャート
2021/10/06～2022/03/03
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 |
|---|
| 2022 |
| 03/03 | 870 | 900 | 856 | 875 | +1.39% | 51,100 | 415億8494万 | -4.27% | 11.72 | 0.61 |
| 03/02 | 894 | 894 | 863 | 863 | -5.06% | 58,000 | 410億1463万 | -5.68% | 11.56 | 0.6 |
| 03/01 | 922 | 922 | 902 | 909 | -0.33% | 47,600 | 432億81万 | -0.98% | 12.18 | 0.63 |
| 02/28 | 896 | 915 | 891 | 912 | +2.13% | 31,900 | 433億4339万 | -0.87% | 12.22 | 0.64 |
| 02/25 | 897 | 904 | 886 | 893 | -0.22% | 42,000 | 424億4040万 | -3.15% | 11.97 | 0.62 |
| 02/24 | 872 | 898 | 868 | 895 | +2.76% | 35,900 | 425億3545万 | -3.24% | 11.99 | 0.62 |
| 02/22 | 896 | 896 | 871 | 871 | -3.01% | 50,400 | 413億9484万 | -6.34% | 11.67 | 0.61 |
| 02/21 | 950 | 950 | 898 | 898 | -5.07% | 47,900 | 426億7803万 | -4.16% | 12.03 | 0.63 |
| 02/18 | 935 | 954 | 928 | 946 | 0% | 33,600 | 449億5926万 | +0.32% | 12.68 | 0.66 |
| 02/17 | 955 | 955 | 941 | 946 | -0.94% | 36,700 | 449億5926万 | -0.21% | 12.68 | 0.66 |
| 02/16 | 953 | 961 | 947 | 955 | +0.95% | 53,800 | 453億8699万 | +0.1% | 12.8 | 0.67 |
| 02/15 | 948 | 959 | 943 | 946 | -0.21% | 66,800 | 449億5926万 | -1.25% | 12.68 | 0.66 |
| 02/14 | 935 | 951 | 911 | 948 | -0.21% | 72,100 | 450億5431万 | -1.46% | 12.7 | 0.66 |
| 02/10 | 944 | 963 | 943 | 950 | +1.06% | 64,000 | 451億4936万 | -1.66% | 12.73 | 0.66 |
| 02/09 | 938 | 947 | 931 | 940 | +0.53% | 18,500 | 446億7411万 | -3.09% | 12.6 | 0.66 |
| 02/08 | 918 | 938 | 918 | 935 | +1.74% | 27,200 | 444億3648万 | -4.1% | 12.53 | 0.65 |
| 02/07 | 926 | 933 | 917 | 919 | -1.18% | 25,700 | 436億7607万 | -6.03% | 12.31 | 0.64 |
| 02/04 | 918 | 935 | 918 | 930 | +1.42% | 28,800 | 441億9885万 | -5.39% | 12.46 | 0.65 |
| 02/03 | 934 | 934 | 917 | 917 | -1.82% | 33,300 | 435億8102万 | -7.09% | 12.29 | 0.64 |
| 02/02 | 912 | 934 | 911 | 934 | +2.41% | 33,000 | 443億8895万 | -5.85% | 12.52 | 0.65 |
| 02/01 | 911 | 951 | 909 | 912 | +0.88% | 54,800 | 433億4339万 | -8.34% | 12.22 | 0.64 |
| 01/31 | 915 | 915 | 882 | 904 | +2.15% | 31,700 | 429億6318万 | -9.6% | 12.11 | 0.63 |
| 01/28 | 863 | 903 | 863 | 885 | +3.27% | 33,100 | 420億6019万 | -12.03% | 11.86 | 0.62 |
| 01/27 | 899 | 907 | 850 | 857 | -4.67% | 49,700 | 407億2948万 | -15.4% | 11.48 | 0.6 |
| 01/26 | 905 | 915 | 899 | 899 | -0.66% | 20,900 | 427億2555万 | -11.86% | 12.05 | 0.63 |
| 01/25 | 950 | 950 | 903 | 905 | -5.14% | 44,300 | 430億1071万 | -11.88% | 12.13 | 0.63 |
| 01/24 | 942 | 958 | 930 | 954 | +0.53% | 34,800 | 453億3946万 | -7.83% | 12.78 | 0.67 |
| 01/21 | 951 | 959 | 939 | 949 | -1.15% | 33,500 | 451億184万 | -8.75% | 12.72 | 0.66 |
| 01/20 | 969 | 975 | 954 | 960 | -1.64% | 55,300 | 456億2462万 | -8.13% | 12.86 | 0.67 |
| 01/19 | 1,005 | 1,009 | 972 | 976 | -3.65% | 55,900 | 463億8503万 | -6.96% | 13.08 | 0.68 |
| 01/18 | 1,039 | 1,039 | 1,010 | 1,013 | -2.5% | 26,600 | 481億4348万 | -3.8% | 13.57 | 0.71 |
| 01/17 | 1,056 | 1,077 | 1,038 | 1,039 | -1.61% | 15,100 | 493億7914万 | -1.61% | 13.92 | 0.72 |
| 01/14 | 1,067 | 1,073 | 1,041 | 1,056 | -1.77% | 48,700 | 501億8708万 | -0.09% | 14.15 | 0.74 |
| 01/13 | 1,095 | 1,095 | 1,075 | 1,075 | -1.92% | 17,800 | 510億9007万 | +1.61% | 14.4 | 0.75 |
| 01/12 | 1,066 | 1,105 | 1,066 | 1,096 | +3.4% | 38,300 | 520億8811万 | +3.79% | 14.69 | 0.76 |
| 01/11 | 1,056 | 1,061 | 1,031 | 1,060 | +1.44% | 26,900 | 503億7718万 | +0.57% | 14.2 | 0.74 |
| 01/07 | 1,036 | 1,050 | 1,031 | 1,045 | +1.65% | 43,100 | 496億6430万 | -0.57% | 14 | 0.73 |
| 01/06 | 1,041 | 1,045 | 1,028 | 1,028 | -3.29% | 41,800 | 488億5636万 | -1.91% | 13.77 | 0.72 |
| 01/05 | 1,055 | 1,071 | 1,050 | 1,063 | +0.85% | 32,900 | 505億1976万 | +1.53% | 14.24 | 0.74 |
| 01/04 | 1,018 | 1,054 | 1,018 | 1,054 | +3.23% | 52,900 | 500億9203万 | +1.05% | 14.12 | 0.74 |
| 2021 |
| 12/30 | 1,026 | 1,039 | 1,014 | 1,021 | -1.64% | 19,200 | 485億2368万 | -1.92% | 13.68 | 0.71 |
| 12/29 | 1,032 | 1,045 | 1,011 | 1,038 | -0.29% | 36,200 | 493億3162万 | -0.38% | 13.91 | 0.72 |
| 12/28 | 1,037 | 1,048 | 987 | 1,041 | +0.87% | 41,900 | 494億7420万 | 0% | 13.95 | 0.73 |
| 12/27 | 1,009 | 1,038 | 1,000 | 1,032 | +2.08% | 37,600 | 490億4646万 | -0.86% | 13.83 | 0.72 |
| 12/24 | 1,043 | 1,043 | 1,007 | 1,011 | -2.69% | 24,100 | 480億4843万 | -2.88% | 13.55 | 0.71 |
| 12/23 | 1,060 | 1,060 | 1,039 | 1,039 | -1.14% | 14,700 | 493億7914万 | -0.29% | 13.92 | 0.72 |
| 12/22 | 1,069 | 1,069 | 1,051 | 1,051 | -1.5% | 17,800 | 499億4945万 | +0.96% | 14.08 | 0.73 |
| 12/21 | 1,050 | 1,075 | 1,044 | 1,067 | +2.99% | 32,800 | 507億986万 | +2.4% | 14.3 | 0.74 |
| 12/20 | 1,069 | 1,069 | 1,035 | 1,036 | -3% | 39,900 | 492億3657万 | -0.58% | 13.88 | 0.72 |
| 12/17 | 1,100 | 1,100 | 1,058 | 1,068 | -2.91% | 30,400 | 507億5739万 | +2.4% | 14.31 | 0.75 |
| 12/16 | 1,085 | 1,111 | 1,084 | 1,100 | +2.23% | 44,800 | 522億7821万 | +5.57% | 14.74 | 0.77 |
| 12/15 | 1,056 | 1,076 | 1,056 | 1,076 | +0.65% | 18,900 | 511億3759万 | +3.46% | 14.42 | 0.75 |
| 12/14 | 1,066 | 1,086 | 1,066 | 1,069 | +0.28% | 28,200 | 508億491万 | +2.99% | 14.32 | 0.75 |
| 12/13 | 1,082 | 1,082 | 1,060 | 1,066 | -1.48% | 27,400 | 506億6234万 | +2.7% | 14.28 | 0.74 |
| 12/10 | 1,085 | 1,092 | 1,072 | 1,082 | +0.28% | 44,700 | 514億2275万 | +4.24% | 14.5 | 0.75 |
| 12/09 | 1,075 | 1,085 | 1,068 | 1,079 | +0.09% | 23,300 | 512億8017万 | +3.85% | 14.46 | 0.75 |
| 12/08 | 1,080 | 1,080 | 1,060 | 1,078 | +0.84% | 32,500 | 512億3264万 | +3.85% | 14.44 | 0.75 |
| 12/07 | 1,032 | 1,076 | 1,032 | 1,069 | +4.09% | 43,800 | 508億491万 | +2.99% | 14.32 | 0.75 |
| 12/06 | 1,039 | 1,058 | 1,024 | 1,027 | -1.15% | 58,200 | 488億884万 | -1.06% | 13.76 | 0.72 |
| 12/03 | 1,003 | 1,043 | 1,003 | 1,039 | +4.42% | 43,600 | 493億7914万 | -0.19% | 13.92 | 0.72 |
| 12/02 | 975 | 1,016 | 975 | 995 | +1.53% | 68,800 | 472億8802万 | -4.69% | 13.33 | 0.69 |
| 12/01 | 971 | 1,000 | 968 | 980 | -0.61% | 73,700 | 465億7513万 | -6.49% | 13.13 | 0.68 |
| 11/30 | 984 | 1,017 | 984 | 986 | +0.82% | 59,500 | 468億6028万 | -6.36% | 13.21 | 0.69 |
| 11/29 | 980 | 1,006 | 968 | 978 | -2.3% | 49,100 | 464億8008万 | -7.47% | 13.1 | 0.68 |
| 11/26 | 1,025 | 1,029 | 997 | 1,001 | -3.38% | 44,100 | 475億7317万 | -5.66% | 13.41 | 0.7 |
| 11/25 | 1,024 | 1,044 | 1,024 | 1,036 | +1.17% | 28,100 | 492億3657万 | -2.63% | 13.88 | 0.72 |
| 11/24 | 1,025 | 1,033 | 1,021 | 1,024 | -0.1% | 43,800 | 486億6626万 | -3.94% | 13.72 | 0.71 |
| 11/22 | 1,024 | 1,045 | 1,021 | 1,025 | -1.44% | 25,100 | 487億1379万 | -3.94% | 13.73 | 0.72 |
| 11/19 | 1,039 | 1,049 | 1,033 | 1,040 | +0.48% | 28,600 | 494億2667万 | -2.62% | 13.94 | 0.73 |
| 11/18 | 1,046 | 1,046 | 1,027 | 1,035 | +0.58% | 31,900 | 491億8904万 | -3.09% | 13.87 | 0.72 |
| 11/17 | 1,064 | 1,066 | 1,029 | 1,029 | -3.29% | 24,100 | 489億389万 | -3.56% | 13.79 | 0.72 |
| 11/16 | 1,069 | 1,086 | 1,059 | 1,064 | -0.37% | 26,700 | 505億6729万 | -0.28% | 14.26 | 0.74 |
| 11/15 | 1,081 | 1,081 | 1,068 | 1,068 | -0.37% | 9,100 | 507億5739万 | +0.28% | 14.31 | 0.75 |
| 11/12 | 1,042 | 1,074 | 1,042 | 1,072 | +2.98% | 28,700 | 509億4749万 | +0.85% | 14.36 | 0.75 |
| 11/11 | 1,031 | 1,048 | 1,031 | 1,041 | +1.17% | 13,600 | 494億7420万 | -1.79% | 13.95 | 0.73 |
| 11/10 | 1,045 | 1,047 | 1,026 | 1,029 | -1.53% | 10,900 | 489億389万 | -2.83% | 13.79 | 0.72 |
| 11/09 | 1,056 | 1,056 | 1,044 | 1,045 | -1.88% | 31,000 | 496億6430万 | -1.23% | 14 | 0.73 |
| 11/08 | 1,075 | 1,085 | 1,065 | 1,065 | -0.84% | 27,100 | 506億1481万 | +0.95% | 14.27 | 0.74 |
| 11/05 | 1,080 | 1,083 | 1,071 | 1,074 | -1.29% | 17,800 | 510億4254万 | +1.99% | 14.39 | 0.75 |
| 11/04 | 1,056 | 1,088 | 1,056 | 1,088 | +3.32% | 23,900 | 517億790万 | +3.62% | 14.58 | 0.76 |
| 11/02 | 1,096 | 1,096 | 1,047 | 1,053 | -3.92% | 36,200 | 500億4450万 | +0.48% | 14.11 | 0.73 |
| 11/01 | 1,100 | 1,102 | 1,081 | 1,096 | +2.24% | 44,100 | 520億8811万 | +4.38% | 14.69 | 0.76 |
| 10/29 | 1,088 | 1,092 | 1,054 | 1,072 | -2.72% | 30,900 | 509億4749万 | +2% | 14.36 | 0.75 |
| 10/28 | 1,091 | 1,108 | 1,073 | 1,102 | +0.55% | 296,800 | 523億7326万 | +4.45% | 14.77 | 0.77 |
| 10/27 | 1,108 | 1,113 | 1,093 | 1,096 | -1.08% | 34,900 | 520億8811万 | +3.69% | 14.69 | 0.76 |
| 10/26 | 1,099 | 1,115 | 1,086 | 1,108 | +1.37% | 56,400 | 526億5841万 | +4.63% | 14.85 | 0.77 |
| 10/25 | 1,071 | 1,102 | 1,071 | 1,093 | +1.11% | 43,000 | 519億4553万 | +2.82% | 14.65 | 0.76 |
| 10/22 | 1,072 | 1,085 | 1,066 | 1,081 | +0.09% | 34,400 | 513億7522万 | +1.31% | 14.48 | 0.75 |
| 10/21 | 1,093 | 1,110 | 1,080 | 1,080 | -1.19% | 54,700 | 513億2770万 | +0.84% | 14.47 | 0.75 |
| 10/20 | 1,066 | 1,096 | 1,063 | 1,093 | +2.63% | 48,400 | 519億4553万 | +1.58% | 14.65 | 0.76 |
| 10/19 | 1,055 | 1,067 | 1,041 | 1,065 | +0.95% | 39,200 | 506億1481万 | -1.21% | 14.27 | 0.74 |
| 10/18 | 1,062 | 1,063 | 1,042 | 1,055 | -0.66% | 58,700 | 501億3955万 | -2.41% | 14.14 | 0.74 |
| 10/15 | 1,031 | 1,063 | 1,027 | 1,062 | +2.81% | 57,000 | 504億7223万 | -2.03% | 14.23 | 0.74 |
| 10/14 | 1,003 | 1,033 | 1,003 | 1,033 | +1.97% | 57,800 | 490億9399万 | -4.97% | 13.84 | 0.72 |
| 10/13 | 1,014 | 1,022 | 1,004 | 1,013 | -0.39% | 37,000 | 481億4348万 | -7.06% | 13.57 | 0.71 |
| 10/12 | 1,019 | 1,023 | 1,000 | 1,017 | -0.2% | 42,000 | 483億3358万 | -7.04% | 13.63 | 0.71 |
| 10/11 | 1,021 | 1,026 | 1,012 | 1,019 | -0.49% | 41,300 | 484億2863万 | -7.11% | 13.65 | 0.71 |
| 10/08 | 1,008 | 1,033 | 1,003 | 1,024 | +1.79% | 68,000 | 486億6626万 | -6.82% | 13.72 | 0.71 |
| 10/07 | 1,007 | 1,018 | 1,000 | 1,006 | -0.98% | 35,500 | 478億1080万 | -8.55% | 13.48 | 0.7 |
| 10/06 | 991 | 1,026 | 991 | 1,016 | +3.04% | 46,900 | 482億8605万 | -7.72% | 13.61 | 0.71 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
