アイザワ証券グループ（8708）の株価チャート
2021/11/12～2022/04/11
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 |
| 04/11 | 704 | 707 | 688 | 696 | -1% | 62,200 | 330億7785万 | -11.9% | - | 0.53 |
| 04/08 | 699 | 706 | 692 | 703 | +0.43% | 89,700 | 334億1053万 | -11.79% | - | 0.53 |
| 04/07 | 701 | 704 | 687 | 700 | -2.23% | 83,500 | 332億6795万 | -12.94% | - | 0.53 |
| 04/06 | 743 | 743 | 712 | 716 | -3.63% | 96,700 | 340億2836万 | -11.71% | - | 0.54 |
| 04/05 | 744 | 749 | 741 | 743 | +0.95% | 69,500 | 353億1155万 | -9.28% | - | 0.56 |
| 04/04 | 729 | 740 | 728 | 736 | +1.1% | 55,800 | 349億7887万 | -10.79% | - | 0.56 |
| 04/01 | 728 | 730 | 715 | 728 | -0.82% | 76,500 | 345億9867万 | -12.5% | - | 0.55 |
| 03/31 | 752 | 765 | 734 | 734 | -3.55% | 76,200 | 348億8382万 | -12.41% | 9.78 | 0.51 |
| 03/30 | 788 | 788 | 741 | 761 | -4.28% | 104,800 | 361億6701万 | -9.83% | 10.2 | 0.53 |
| 03/29 | 797 | 803 | 787 | 795 | -1% | 80,300 | 377億8289万 | -6.36% | 10.65 | 0.55 |
| 03/28 | 813 | 813 | 796 | 803 | -0.86% | 37,000 | 381億6309万 | -6.08% | 10.76 | 0.56 |
| 03/25 | 831 | 831 | 809 | 810 | -2.53% | 50,500 | 384億9577万 | -5.92% | 10.85 | 0.57 |
| 03/24 | 851 | 851 | 823 | 831 | -2.35% | 63,200 | 394億9381万 | -4.15% | 11.13 | 0.58 |
| 03/23 | 839 | 858 | 832 | 851 | +2.65% | 64,500 | 404億4432万 | -2.3% | 11.4 | 0.59 |
| 03/22 | 859 | 859 | 822 | 829 | -2.93% | 69,200 | 393億9876万 | -5.26% | 11.11 | 0.58 |
| 03/18 | 844 | 854 | 841 | 854 | +0.23% | 51,400 | 405億8690万 | -2.95% | 11.44 | 0.6 |
| 03/17 | 844 | 853 | 831 | 852 | +2.77% | 56,100 | 404億9185万 | -3.62% | 11.42 | 0.59 |
| 03/16 | 836 | 836 | 822 | 829 | 0% | 43,800 | 393億9876万 | -6.54% | 11.11 | 0.58 |
| 03/15 | 841 | 841 | 826 | 829 | 0% | 45,400 | 393億9876万 | -6.85% | 11.11 | 0.58 |
| 03/14 | 828 | 840 | 828 | 829 | +0.97% | 36,400 | 393億9876万 | -7.27% | 11.11 | 0.58 |
| 03/11 | 836 | 845 | 820 | 821 | -4.31% | 57,700 | 390億1855万 | -8.57% | 11 | 0.57 |
| 03/10 | 843 | 858 | 830 | 858 | +5.28% | 62,400 | 407億7700万 | -4.98% | 11.5 | 0.6 |
| 03/09 | 813 | 828 | 809 | 815 | +0.49% | 40,800 | 387億3340万 | -9.94% | 10.92 | 0.57 |
| 03/08 | 816 | 828 | 807 | 811 | -1.93% | 56,800 | 385億4330万 | -10.68% | 10.87 | 0.57 |
| 03/07 | 857 | 861 | 823 | 827 | -4.94% | 60,600 | 393億371万 | -9.22% | 11.08 | 0.58 |
| 03/04 | 875 | 884 | 863 | 870 | -0.57% | 51,500 | 413億4731万 | -4.61% | 11.66 | 0.61 |
| 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 |
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。
