アイザワ証券グループ（8708）の株価チャート

2023/09/22

2023/04/28～2023/09/22

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
09/22	1,039	1,052	1,023	1,029	-3.02%	63,800	489億389万	+12.95%	12.99	0.69
09/21	1,026	1,069	1,024	1,061	+2.91%	74,500	504億2471万	+17.63%	13.39	0.72
09/20	1,018	1,042	1,001	1,031	-0.87%	146,200	489億9894万	+15.45%	13.02	0.7
09/19	997	1,041	984	1,040	+9.24%	182,200	494億2667万	+17.65%	13.13	0.7
09/15	937	956	933	952	+2.26%	30,800	452億4441万	+8.8%	12.02	0.64
09/14	921	933	920	931	+1.09%	22,600	442億4637万	+7.01%	11.75	0.63
09/13	920	935	918	921	-0.97%	16,100	437億7112万	+6.35%	11.63	0.62
09/12	919	931	919	930	+1.42%	12,000	441億9885万	+8.01%	11.74	0.63
09/11	906	922	905	917	+0.66%	18,100	435億8102万	+7.13%	11.58	0.62
09/08	909	925	906	911	+1.22%	51,300	432億9586万	+7.18%	11.5	0.61
09/07	921	921	896	900	-2.81%	28,600	427億7308万	+6.51%	11.36	0.61
09/06	927	930	922	926	+0.11%	13,800	440億875万	+10.11%	11.69	0.62
09/05	920	926	908	925	+0.87%	30,600	439億6122万	+10.51%	11.68	0.62
09/04	904	917	894	917	+0.88%	36,000	435億8102万	+10.08%	11.58	0.62
09/01	893	916	893	909	+1.45%	50,100	432億81万	+9.65%	11.47	0.61
08/31	899	917	893	896	-0.22%	37,100	425億8298万	+8.61%	11.31	0.6
08/30	890	902	882	898	+2.28%	44,700	426億7803万	+9.25%	11.34	0.61
08/29	849	878	849	878	+3.66%	40,600	417億2751万	+7.2%	11.08	0.59
08/28	838	849	838	847	+0.83%	18,200	402億5422万	+3.8%	10.69	0.57
08/25	834	846	828	840	+0.84%	33,000	399億2154万	+3.07%	10.6	0.57
08/24	827	834	824	833	+0.6%	17,600	395億8886万	+2.46%	10.52	0.56
08/23	824	828	816	828	+0.61%	21,800	393億5123万	+1.97%	10.45	0.56
08/22	820	826	819	823	+1.23%	9,100	391億1360万	+1.48%	10.39	0.56
08/21	817	825	813	813	-0.61%	13,900	386億3835万	+0.37%	10.26	0.55
08/18	806	823	806	818	+0.37%	21,700	388億7598万	+0.99%	10.33	0.55
08/17	804	819	804	815	0%	9,500	387億3340万	+0.74%	10.29	0.55
08/16	805	824	805	815	-0.12%	20,400	387億3340万	+0.87%	10.29	0.55
08/15	818	823	815	816	-0.85%	9,400	387億8092万	+0.99%	10.3	0.55
08/14	825	828	817	823	-0.12%	24,100	391億1360万	+1.98%	10.39	0.56
08/10	818	824	813	824	+0.73%	27,100	391億6113万	+2.23%	10.4	0.56
08/09	815	819	805	818	+1.11%	27,300	388億7598万	+1.49%	10.33	0.55
08/08	793	815	793	809	+2.02%	50,300	384億4825万	+0.5%	10.21	0.55
08/07	778	795	778	793	+1.02%	19,700	376億8783万	-1.49%	10.01	0.54
08/04	779	789	778	785	-0.13%	37,100	373億763万	-2.48%	9.91	0.53
08/03	789	799	781	786	-1.01%	47,600	373億5516万	-2.48%	9.92	0.53
08/02	805	805	788	794	-2.93%	43,900	377億3536万	-1.61%	10.02	0.54
08/01	825	825	812	818	-1.21%	19,800	388億7598万	+1.36%	10.33	0.55
07/31	823	828	820	828	+1.1%	35,100	393億5123万	+2.73%	10.45	0.56
07/28	800	820	800	819	+0.49%	44,900	389億2350万	+1.74%	10.34	0.55
07/27	808	820	808	815	+0.25%	15,200	387億3340万	+1.37%	10.29	0.55
07/26	824	824	813	813	-1.33%	9,600	386億3835万	+0.99%	10.26	0.55
07/25	818	827	813	824	+1.48%	24,200	391億6113万	+2.36%	10.4	0.56
07/24	810	819	803	812	+0.87%	31,500	385億9082万	+0.74%	10.25	0.55
07/21	806	815	805	805	+0.5%	33,400	382億5814万	-0.25%	10.16	0.54
07/20	810	812	798	801	-1.84%	14,900	380億6804万	-0.74%	10.11	0.54
07/19	810	816	806	816	+1.75%	31,100	387億8092万	+0.99%	10.3	0.55
07/18	797	807	797	802	+0.63%	27,900	381億1557万	-0.62%	10.12	0.54
07/14	800	802	790	797	-0.38%	22,500	378億7794万	-1.24%	10.06	0.54
07/13	798	802	794	800	+0.5%	24,200	380億2051万	-0.87%	10.1	0.54
07/12	803	803	794	796	-0.38%	16,900	378億3041万	-1.12%	10.05	0.54
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

アイザワ証券グループ（8708）の株価チャート

2023/04/28～2023/09/22

株価推移

開示資料

決算

株式

チャート