アイザワ証券グループ（8708）の株価チャート

2023/11/24

2023/06/30～2023/11/24

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
11/24	1,167	1,183	1,166	1,180	+1.29%	21,200	560億8026万	+1.9%	14.92	0.8
11/22	1,153	1,181	1,151	1,165	+0.34%	18,000	553億6738万	+0.78%	14.73	0.79
11/21	1,191	1,192	1,152	1,161	-1.44%	32,400	551億7727万	+0.61%	14.68	0.78
11/20	1,165	1,186	1,163	1,178	+1.12%	36,400	559億8521万	+2.35%	14.89	0.8
11/17	1,135	1,166	1,135	1,165	+2.55%	40,100	553億6738万	+1.57%	14.73	0.79
11/16	1,160	1,163	1,133	1,136	-1.65%	30,100	539億8913万	-0.61%	14.36	0.77
11/15	1,179	1,183	1,147	1,155	-1.62%	36,700	548億9212万	+1.23%	14.6	0.78
11/14	1,160	1,182	1,154	1,174	+2%	30,500	557億9511万	+3.16%	14.84	0.79
11/13	1,160	1,170	1,149	1,151	-0.78%	20,100	547億202万	+1.59%	14.55	0.78
11/10	1,149	1,160	1,139	1,160	+0.96%	25,000	551億2975万	+2.84%	14.66	0.78
11/09	1,138	1,155	1,122	1,149	+0.97%	30,600	546億697万	+2.5%	14.52	0.78
11/08	1,177	1,178	1,135	1,138	-3.31%	43,900	540億8418万	+2.06%	14.38	0.77
11/07	1,191	1,211	1,170	1,177	-1.83%	32,000	559億3768万	+6.13%	14.88	0.8
11/06	1,190	1,216	1,179	1,199	+2.74%	67,600	569億8325万	+8.8%	15.16	0.81
11/02	1,170	1,189	1,143	1,167	-1.44%	39,200	554億6243万	+6.58%	14.75	0.79
11/01	1,173	1,198	1,169	1,184	+1.98%	73,200	562億7036万	+8.62%	14.97	0.8
10/31	1,134	1,162	1,112	1,161	+1.13%	47,300	551億7727万	+7.1%	14.68	0.78
10/30	1,154	1,199	1,145	1,148	-1.63%	97,500	545億5944万	+6.39%	14.51	0.78
10/27	1,143	1,173	1,131	1,167	+4.85%	98,400	554億6243万	+8.66%	14.75	0.79
10/26	1,175	1,185	1,110	1,113	-4.95%	91,200	528億9604万	+4.02%	14.07	0.75
10/25	1,147	1,172	1,145	1,171	+3.35%	51,600	556億5253万	+9.85%	14.8	0.79
10/24	1,136	1,146	1,097	1,133	-0.18%	51,400	538億4656万	+6.79%	14.32	0.77
10/23	1,130	1,148	1,128	1,135	-0.44%	53,200	539億4161万	+7.69%	14.35	0.77
10/20	1,150	1,169	1,136	1,140	-0.35%	36,900	541億7923万	+8.99%	14.41	0.77
10/19	1,127	1,149	1,122	1,144	+0.88%	44,300	543億6934万	+10.32%	14.46	0.77
10/18	1,105	1,135	1,105	1,134	+2.62%	56,800	538億9408万	+10.31%	14.33	0.77
10/17	1,098	1,111	1,091	1,105	+2.31%	51,100	525億1584万	+8.33%	13.97	0.75
10/16	1,068	1,085	1,068	1,080	-0.09%	32,000	513億2770万	+6.72%	13.65	0.73
10/13	1,078	1,094	1,068	1,081	+0.28%	35,500	513億7522万	+7.56%	13.66	0.73
10/12	1,069	1,080	1,062	1,078	+0.84%	29,700	512億3264万	+7.91%	13.63	0.73
10/11	1,091	1,091	1,060	1,069	-2.2%	47,200	508億491万	+7.76%	13.51	0.72
10/10	1,075	1,105	1,063	1,093	+3.41%	89,600	519億4553万	+10.85%	13.82	0.74
10/06	1,027	1,058	1,027	1,057	+3.22%	79,700	502億3461万	+7.97%	13.36	0.71
10/05	984	1,026	984	1,024	+4.07%	57,200	486億6626万	+5.24%	12.94	0.69
10/04	992	1,004	981	984	+0.2%	67,000	467億6523万	+1.76%	12.44	0.66
10/03	1,002	1,002	963	982	-0.61%	71,300	466億7018万	+1.97%	12.41	0.66
10/02	1,006	1,013	984	988	-1.79%	48,200	469億5534万	+3.13%	12.49	0.67
09/29	1,025	1,040	1,003	1,006	-1.85%	31,800	478億1080万	+5.67%	12.72	0.68
09/28	1,020	1,045	1,007	1,025	-1.82%	39,700	487億1379万	+8.47%	12.94	0.69
09/27	1,025	1,044	1,004	1,044	+0.77%	49,200	496億1677万	+11.42%	13.18	0.7
09/26	1,028	1,043	1,024	1,036	+0.78%	37,300	492億3657万	+11.64%	13.08	0.7
09/25	1,059	1,059	1,015	1,028	-0.1%	48,100	488億5636万	+11.86%	12.98	0.69
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

アイザワ証券グループ（8708）の株価チャート

2023/06/30～2023/11/24

株価推移

開示資料

決算

株式

チャート