アイザワ証券グループ（8708）の株価チャート

2023/07/11

2023/02/15～2023/07/11

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
2023
07/11	802	809	797	799	-0.5%	27,500	379億7299万	-0.75%	10.09	0.54
07/10	799	814	796	803	+0.37%	46,100	381億6309万	0%	10.14	0.54
07/07	793	808	793	800	-0.25%	37,000	380億2051万	-0.12%	10.1	0.54
07/06	795	811	795	802	-0.5%	22,700	381億1557万	+0.38%	10.12	0.54
07/05	798	814	798	806	0%	35,800	383億567万	+1.26%	10.17	0.54
07/04	801	810	801	806	-0.37%	33,500	383億567万	+1.64%	10.17	0.54
07/03	806	815	802	809	+1.76%	21,900	384億4825万	+2.41%	10.21	0.55
06/30	787	800	787	795	-0.87%	39,000	377億8289万	+0.89%	10.04	0.54
06/29	811	811	798	802	-0.99%	19,700	381億1557万	+2.04%	10.18	0.54
06/28	797	810	795	810	+1.89%	24,900	384億9577万	+3.32%	10.28	0.55
06/27	796	801	787	795	-0.25%	24,300	377億8289万	+1.66%	10.09	0.54
06/26	801	802	790	797	-0.5%	35,500	378億7794万	+2.18%	10.12	0.54
06/23	806	808	792	801	+0.25%	43,500	380億6804万	+2.82%	10.17	0.54
06/22	831	834	794	799	-3.62%	58,900	379億7299万	+2.96%	10.14	0.54
06/21	832	846	828	829	+0.12%	67,600	393億9876万	+7.11%	10.53	0.56
06/20	827	831	806	828	-0.36%	69,200	393億5123万	+7.39%	10.51	0.56
06/19	843	845	819	831	-0.48%	46,900	394億9381万	+8.2%	10.55	0.56
06/16	828	842	825	835	+0.85%	98,000	396億8391万	+9.29%	10.6	0.57
06/15	808	834	802	828	+2.86%	50,300	393億5123万	+8.95%	10.51	0.56
06/14	809	809	799	805	+0.37%	34,000	382億5814万	+6.34%	10.22	0.55
06/13	803	808	800	802	+0.25%	35,400	381億1557万	+6.23%	10.18	0.54
06/12	795	805	793	800	+1.78%	43,300	380億2051万	+6.24%	10.16	0.54
06/09	784	796	784	786	+1.68%	65,900	373億5516万	+4.66%	9.98	0.53
06/08	768	777	768	773	0%	34,600	367億3732万	+3.2%	9.81	0.52
06/07	766	781	766	773	+1.58%	97,100	367億3732万	+3.48%	9.81	0.52
06/06	741	762	741	761	+0.93%	39,800	361億6701万	+2.28%	9.66	0.52
06/05	747	757	746	754	+2.31%	46,500	358億3433万	+1.75%	9.57	0.51
06/02	728	739	728	737	+1.24%	29,700	350億2640万	-0.27%	9.36	0.5
06/01	735	739	726	728	-1.75%	53,300	345億9867万	-1.36%	9.24	0.49
05/31	738	745	719	741	-0.27%	87,900	352億1650万	+0.54%	9.41	0.5
05/30	741	749	741	743	-0.54%	32,300	353億1155万	+1.09%	9.43	0.5
05/29	755	755	746	747	+0.54%	21,000	355億165万	+1.77%	9.48	0.51
05/26	758	758	739	743	-2.62%	56,600	353億1155万	+1.5%	9.43	0.5
05/25	759	764	752	763	+0.53%	46,300	362億6207万	+4.38%	9.69	0.52
05/24	746	762	746	759	+1.74%	37,700	360億7196万	+4.26%	9.64	0.52
05/23	755	756	740	746	-0.67%	41,000	354億5413万	+2.75%	9.47	0.51
05/22	742	752	738	751	+1.21%	30,600	356億9176万	+3.59%	9.54	0.51
05/19	749	749	740	742	-0.93%	13,600	352億6403万	+2.63%	9.42	0.5
05/18	753	753	743	749	-0.4%	32,500	355億9671万	+3.88%	9.51	0.51
05/17	738	755	733	752	+1.08%	26,900	357億3928万	+4.59%	9.55	0.51
05/16	748	751	743	744	+0.54%	32,300	353億5908万	+3.77%	9.45	0.5
05/15	739	747	726	740	0%	53,400	351億6898万	+3.5%	9.4	0.5
05/12	753	755	740	740	-0.8%	42,200	351億6898万	+3.79%	9.4	0.5
05/11	740	750	740	746	0%	16,600	354億5413万	+4.92%	9.47	0.51
05/10	759	759	738	746	-1.97%	52,900	354億5413万	+5.07%	9.47	0.51
05/09	740	764	740	761	+2.84%	52,400	361億6701万	+7.49%	9.66	0.52
05/08	740	745	737	740	-0.13%	57,600	351億6898万	+4.96%	9.4	0.5
05/02	717	744	717	741	+2.77%	94,400	352億1650万	+5.41%	9.41	0.5
05/01	701	724	701	721	+3%	84,800	342億6599万	+2.71%	9.15	0.49
04/28	701	706	691	700	+0.14%	65,400	332億6795万	-0.14%	8.89	0.48
04/27	703	704	691	699	-0.14%	88,700	332億2042万	-0.29%	8.88	0.47
04/26	703	703	694	700	-1.27%	51,700	332億6795万	-0.14%	8.89	0.48
04/25	708	718	704	709	+1%	59,500	336億9568万	+1.14%	9	0.48
04/24	701	704	697	702	+0.43%	27,600	333億6300万	+0.29%	8.91	0.48
04/21	700	704	698	699	-0.71%	31,000	332億2042万	-0.14%	8.88	0.47
04/20	706	708	704	704	-0.98%	11,200	334億5805万	+0.57%	8.94	0.48
04/19	707	712	706	711	+0.57%	32,900	337億9073万	+1.57%	9.03	0.48
04/18	705	709	705	707	+0.71%	24,100	336億63万	+1.14%	8.98	0.48
04/17	703	705	700	702	-0.43%	15,600	333億6300万	+0.43%	8.91	0.48
04/14	704	709	704	705	+0.28%	41,900	335億558万	+1%	8.95	0.48
04/13	703	709	699	703	0%	38,800	334億1053万	+0.57%	8.93	0.48
04/12	700	708	698	703	+0.43%	48,100	334億1053万	+0.57%	8.93	0.48
04/11	699	703	695	700	+0.43%	40,900	332億6795万	0%	8.89	0.48
04/10	698	698	691	697	-0.29%	26,600	331億2537万	-0.43%	8.85	0.47
04/07	692	702	692	699	+1.01%	29,500	332億2042万	-0.14%	8.88	0.47
04/06	687	696	682	692	-0.57%	44,400	328億8774万	-1.14%	8.79	0.47
04/05	699	701	690	696	-1%	38,400	330億7785万	-0.71%	8.84	0.47
04/04	701	707	696	703	-0.57%	51,800	334億1053万	+0.29%	8.93	0.48
04/03	695	707	695	707	+2.46%	36,900	336億63万	+0.86%	8.98	0.48
03/31	690	692	685	690	0%	34,500	327億9269万	-1.43%	-	0.51
03/30	698	698	687	690	-2.13%	43,100	327億9269万	-1.43%	-	0.51
03/29	703	705	697	705	+0.86%	55,300	335億558万	+0.57%	-	0.52
03/28	708	708	694	699	-0.43%	51,100	332億2042万	-0.29%	-	0.52
03/27	706	706	696	702	+0.29%	41,400	333億6300万	+0.14%	-	0.52
03/24	692	701	687	700	+0.72%	34,600	332億6795万	-0.14%	-	0.52
03/23	694	698	692	695	-1%	32,900	330億3032万	-0.86%	-	0.51
03/22	701	705	695	702	+2.03%	49,900	333億6300万	0%	-	0.52
03/20	696	701	688	688	-1.43%	32,100	326億9764万	-1.99%	-	0.51
03/17	694	703	694	698	0%	33,600	331億7290万	-0.71%	-	0.52
03/16	690	699	685	698	-0.14%	41,800	331億7290万	-0.85%	-	0.52
03/15	685	701	685	699	+1.3%	63,600	332億2042万	-0.85%	-	0.52
03/14	686	693	682	690	-1.57%	63,000	327億9269万	-2.13%	-	0.51
03/13	697	701	689	701	+0.57%	43,500	333億1547万	-0.71%	-	0.52
03/10	714	718	697	697	-3.19%	76,400	331億2537万	-1.27%	-	0.52
03/09	715	723	715	720	+0.84%	33,700	342億1846万	+1.98%	-	0.53
03/08	709	714	700	714	+0.71%	61,400	339億3331万	+1.28%	-	0.53
03/07	706	712	705	709	+0.42%	36,300	336億9568万	+0.57%	-	0.53
03/06	712	717	703	706	-0.14%	37,700	335億5310万	+0.14%	-	0.52
03/03	701	711	699	707	+0.86%	48,600	336億63万	+0.28%	-	0.52
03/02	700	705	697	701	+0.29%	24,200	333億1547万	-0.57%	-	0.52
03/01	695	700	694	699	+0.14%	19,700	332億2042万	-1.13%	-	0.52
02/28	699	701	693	698	-0.14%	25,400	331億7290万	-1.27%	-	0.52
02/27	702	712	695	699	-0.43%	28,200	332億2042万	-1.27%	-	0.52
02/24	691	702	691	702	+1.59%	30,600	333億6300万	-0.85%	-	0.52
02/22	700	702	691	691	-2.54%	34,600	328億4022万	-2.4%	-	0.51
02/21	714	726	703	709	-0.14%	53,100	336億9568万	+0.14%	-	0.53
02/20	698	712	698	710	+1.87%	36,000	337億4321万	+0.28%	-	0.53
02/17	701	704	697	697	-0.57%	41,000	331億2537万	-1.55%	-	0.52
02/16	707	716	698	701	-0.57%	61,100	333億1547万	-0.85%	-	0.52
02/15	713	717	705	705	-1.12%	17,900	335億558万	-0.28%	-	0.52

アイザワ証券グループ（8708）の株価チャート

2023/02/15～2023/07/11

株価推移

開示資料

決算

株式

チャート