アイザワ証券グループ（8708）の株価チャート

2024/02/27

2023/09/28～2024/02/27

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
2024
02/27	1,095	1,126	1,090	1,094	-0.27%	43,600	519億9306万	-9.44%	13.72	0.73
02/26	1,140	1,140	1,097	1,097	-3.01%	48,100	521億3563万	-9.49%	13.76	0.74
02/22	1,119	1,139	1,111	1,131	+1.16%	57,100	537億5150万	-7.3%	14.19	0.76
02/21	1,172	1,182	1,114	1,118	-4.85%	103,900	531億3367万	-8.73%	14.02	0.75
02/20	1,250	1,259	1,173	1,175	-5.39%	71,000	558億4263万	-4.63%	14.74	0.79
02/19	1,298	1,298	1,224	1,242	-4.31%	66,500	590億2685万	+0.4%	15.58	0.83
02/16	1,229	1,298	1,224	1,298	+6.13%	69,400	616億8829万	+4.85%	16.28	0.87
02/15	1,215	1,234	1,202	1,223	+1.16%	51,400	581億2386万	-1.29%	15.34	0.82
02/14	1,208	1,218	1,200	1,209	-0.74%	31,000	574億5850万	-2.81%	15.16	0.81
02/13	1,209	1,233	1,201	1,218	+1.08%	55,500	578億8624万	-2.33%	15.28	0.82
02/09	1,198	1,220	1,198	1,205	+0.58%	33,600	572億6840万	-3.52%	15.11	0.81
02/08	1,198	1,202	1,166	1,198	-0.99%	61,500	569億3572万	-4.08%	15.03	0.8
02/07	1,198	1,219	1,198	1,210	+0.08%	23,900	575億603万	-3.04%	15.18	0.81
02/06	1,206	1,218	1,199	1,209	+0.25%	30,800	574億5850万	-2.97%	15.16	0.81
02/05	1,227	1,227	1,197	1,206	-1.71%	30,800	573億1593万	-3.13%	15.13	0.81
02/02	1,261	1,263	1,207	1,227	-2.23%	55,100	583億1397万	-1.29%	15.39	0.82
02/01	1,250	1,279	1,240	1,255	+0.24%	55,100	596億4468万	+1.13%	15.74	0.84
01/31	1,233	1,280	1,193	1,252	+1.38%	77,500	595億211万	+1.13%	15.7	0.84
01/30	1,210	1,240	1,195	1,235	+2.15%	86,600	586億9417万	+0.08%	15.49	0.83
01/29	1,201	1,216	1,199	1,209	+0.67%	26,300	574億5850万	-1.95%	15.16	0.81
01/26	1,222	1,222	1,198	1,201	-2.52%	56,600	570億7830万	-2.52%	15.06	0.81
01/25	1,224	1,243	1,198	1,232	-1.68%	89,300	585億5159万	+0.08%	15.45	0.83
01/24	1,252	1,269	1,245	1,253	+0.16%	44,800	595億4963万	+2.12%	15.72	0.84
01/23	1,260	1,262	1,247	1,251	+0.56%	23,900	594億5458万	+2.29%	15.69	0.84
01/22	1,217	1,250	1,217	1,244	+2.64%	27,100	591億2190万	+2.05%	15.6	0.83
01/19	1,274	1,274	1,211	1,212	-4.94%	36,400	576億108万	-0.33%	15.2	0.81
01/18	1,277	1,283	1,266	1,275	-0.16%	19,100	605億9520万	+5.02%	15.99	0.85
01/17	1,300	1,303	1,264	1,277	-0.55%	43,300	606億9025万	+5.54%	16.02	0.86
01/16	1,312	1,315	1,280	1,284	-1.83%	40,000	610億2293万	+6.38%	16.11	0.86
01/15	1,259	1,325	1,259	1,308	+3.97%	58,100	621億6354万	+8.73%	16.41	0.88
01/12	1,325	1,325	1,258	1,258	-5.7%	73,600	597億8726万	+5.1%	15.78	0.84
01/11	1,347	1,361	1,306	1,334	+0.15%	102,800	633億9921万	+11.63%	16.73	0.89
01/10	1,289	1,347	1,289	1,332	+2.46%	135,300	633億416万	+11.93%	16.71	0.89
01/09	1,280	1,302	1,271	1,300	+2.85%	79,300	617億8334万	+9.8%	16.31	0.87
01/05	1,217	1,264	1,217	1,264	+4.72%	71,700	600億7242万	+7.21%	15.85	0.85
01/04	1,170	1,210	1,152	1,207	+3.43%	50,300	573億6345万	+2.64%	15.14	0.81
2023
12/29	1,165	1,177	1,160	1,167	+0.86%	23,500	554億6243万	-0.68%	14.75	0.79
12/28	1,164	1,167	1,150	1,157	-1.62%	20,700	549億8717万	-1.62%	14.62	0.78
12/27	1,170	1,180	1,167	1,176	+0.51%	34,100	558億9016万	0%	14.86	0.79
12/26	1,171	1,181	1,166	1,170	-0.09%	21,400	556億500万	-0.43%	14.79	0.79
12/25	1,195	1,195	1,164	1,171	-0.85%	19,400	556億5253万	-0.43%	14.8	0.79
12/22	1,170	1,187	1,170	1,181	+1.99%	22,600	561億2779万	+0.51%	14.93	0.8
12/21	1,173	1,192	1,144	1,158	-3.1%	35,300	550億3470万	-1.36%	14.64	0.78
12/20	1,201	1,211	1,187	1,195	0%	37,900	567億9315万	+1.79%	15.11	0.81
12/19	1,172	1,196	1,172	1,195	+1.96%	26,900	567億9315万	+1.88%	15.11	0.81
12/18	1,131	1,176	1,131	1,172	+2.63%	21,500	557億6万	+0.09%	14.81	0.79
12/15	1,153	1,169	1,137	1,142	-0.87%	25,000	542億7429万	-2.39%	14.44	0.77
12/14	1,151	1,159	1,147	1,152	+0.09%	29,100	547億4954万	-1.62%	14.56	0.78
12/13	1,160	1,165	1,146	1,151	-1.29%	29,900	547億202万	-1.62%	14.55	0.78
12/12	1,160	1,169	1,150	1,166	+0.6%	30,100	554億1490万	-0.43%	14.74	0.79
12/11	1,169	1,171	1,143	1,159	-0.86%	47,900	550億8222万	-1.19%	14.65	0.78
12/08	1,199	1,200	1,164	1,169	-2.75%	54,400	555億5748万	-0.34%	14.78	0.79
12/07	1,184	1,208	1,174	1,202	+0.59%	36,200	571億2583万	+2.47%	15.19	0.81
12/06	1,162	1,202	1,162	1,195	+2.93%	38,900	567億9315万	+1.96%	15.11	0.81
12/05	1,178	1,200	1,161	1,161	-2.76%	42,600	551億7727万	-0.77%	14.68	0.78
12/04	1,202	1,202	1,188	1,194	-0.67%	20,800	567億4562万	+2.05%	15.09	0.81
12/01	1,187	1,220	1,187	1,202	+0.33%	60,600	571億2583万	+3%	15.19	0.81
11/30	1,162	1,198	1,162	1,198	+2.39%	39,600	569億3572万	+2.74%	15.14	0.81
11/29	1,193	1,193	1,168	1,170	-2.17%	13,700	556億500万	+0.6%	14.79	0.79
11/28	1,176	1,197	1,170	1,196	+1.44%	29,300	568億4067万	+2.93%	15.12	0.81
11/27	1,193	1,193	1,171	1,179	-0.08%	23,500	560億3274万	+1.73%	14.9	0.8
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

アイザワ証券グループ（8708）の株価チャート

2023/09/28～2024/02/27

株価推移

開示資料

決算

株式

チャート