アイザワ証券グループ（8708）の株価チャート

2022/06/15

2022/01/18～2022/06/15

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
06/15	681	689	676	676	-0.73%	51,200	321億2733万	-0.29%	-	0.51
06/14	680	691	680	681	-1.02%	50,100	323億6496万	+0.59%	-	0.52
06/13	687	695	686	688	-1.15%	45,900	326億9764万	+1.93%	-	0.52
06/10	698	707	694	696	-1.56%	66,000	330億7785万	+3.26%	-	0.53
06/09	703	712	703	707	-0.14%	43,700	336億63万	+5.21%	-	0.54
06/08	699	708	697	708	+2.16%	62,400	336億4815万	+5.51%	-	0.54
06/07	695	703	690	693	-0.29%	53,400	329億3527万	+3.43%	-	0.53
06/06	687	700	683	695	+0.87%	42,700	330億3032万	+4.04%	-	0.53
06/03	688	695	685	689	+0.58%	41,600	327億4517万	+3.3%	-	0.52
06/02	701	701	680	685	-2.28%	35,700	325億5506万	+2.85%	-	0.52
06/01	694	706	692	701	+1.45%	54,600	333億1547万	+5.26%	-	0.53
05/31	702	710	689	691	-1.14%	53,900	328億4022万	+3.91%	-	0.52
05/30	687	702	683	699	+3.25%	180,700	332億2042万	+5.27%	-	0.53
05/27	676	679	668	677	+1.35%	53,200	321億7486万	+2.11%	-	0.51
05/26	666	681	666	668	+0.75%	41,600	317億4713万	+0.91%	-	0.51
05/25	667	674	658	663	+0.61%	56,200	315億950万	0%	-	0.5
05/24	681	681	655	659	-3.94%	68,300	313億1940万	-0.75%	-	0.5
05/23	672	688	672	686	+3.16%	58,100	326億259万	+3.16%	-	0.52
05/20	651	668	651	665	+2.15%	47,500	316億455万	0%	-	0.5
05/19	645	655	644	651	-1.66%	38,400	309億3919万	-2.4%	-	0.49
05/18	662	666	656	662	+0.76%	23,700	314億6197万	-1.05%	-	0.5
05/17	653	665	646	657	+0.77%	37,700	312億2435万	-1.94%	-	0.5
05/16	669	669	644	652	-2.25%	45,400	309億8672万	-2.98%	-	0.49
05/13	640	667	640	667	+4.55%	62,600	316億9960万	-1.33%	-	0.51
05/12	646	654	638	638	-0.47%	50,400	303億2136万	-6.04%	-	0.48
05/11	640	647	632	641	-1.23%	39,600	304億6394万	-6.01%	-	0.49
05/10	640	656	635	649	+1.09%	55,000	308億4414万	-5.39%	-	0.49
05/09	661	661	642	642	-3.46%	54,200	305億1146万	-7.09%	-	0.49
05/06	669	675	665	665	-1.48%	33,300	316億455万	-4.59%	-	0.5
05/02	682	682	666	675	+0.45%	29,300	320億7981万	-3.85%	-	0.51
04/28	663	682	658	672	+4.51%	83,200	319億3723万	-5.08%	-	0.51
04/27	665	665	641	643	-4.74%	226,100	305億5899万	-9.94%	-	0.49
04/26	677	682	673	675	+1.05%	45,800	320億7981万	-6.51%	-	0.51
04/25	671	673	664	668	-0.89%	49,400	317億4713万	-8.37%	-	0.51
04/22	679	681	668	674	-2.18%	35,100	320億3228万	-8.42%	-	0.51
04/21	675	691	675	689	+2.07%	58,800	327億4517万	-7.27%	-	0.52
04/20	667	681	667	675	+2.27%	50,100	320億7981万	-9.88%	-	0.51
04/19	663	668	657	660	0%	59,700	313億6692万	-12.58%	-	0.5
04/18	671	671	652	660	-2.22%	44,000	313億6692万	-13.39%	-	0.5
04/15	691	692	673	675	-3.57%	74,900	320億7981万	-12.11%	-	0.51
04/14	695	703	694	700	+1.16%	42,300	332億6795万	-9.68%	-	0.53
04/13	683	693	680	692	+1.02%	63,500	328億8774万	-11.28%	-	0.52
04/12	693	695	682	685	-1.58%	47,000	325億5506万	-12.74%	-	0.52
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

アイザワ証券グループ（8708）の株価チャート

2022/01/18～2022/06/15

株価推移

開示資料

決算

株式

チャート