アイザワ証券グループ（8708）の株価チャート

2024/08/13

2024/03/19～2024/08/13

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
08/13	2,298	2,308	2,195	2,271	+0.31%	162,700	1079億3074万	-8.17%	22.19	1.58
08/09	2,210	2,296	2,159	2,264	+4.81%	175,200	1075億9806万	-9.19%	22.12	1.57
08/08	2,082	2,231	2,042	2,160	+1.31%	193,300	1026億5540万	-14.22%	21.1	1.5
08/07	1,975	2,201	1,949	2,132	+6.97%	228,200	1013億2468万	-16.19%	20.83	1.48
08/06	2,039	2,127	1,935	1,993	+1.74%	259,000	947億1861万	-22.36%	19.47	1.39
08/05	2,015	2,108	1,945	1,959	-7.38%	387,100	931億274万	-24.54%	19.14	1.36
08/02	2,193	2,252	2,110	2,115	-8.2%	245,100	1005億1674万	-19.4%	20.66	1.47
08/01	2,400	2,418	2,300	2,304	-3.92%	163,400	1094億9909万	-12.79%	22.51	1.6
07/31	2,278	2,413	2,278	2,398	+3.01%	244,700	1139億6650万	-9.51%	23.43	1.67
07/30	2,210	2,385	2,195	2,328	+3.01%	215,700	1106億3971万	-12.08%	22.74	1.62
07/29	2,360	2,478	2,237	2,260	-2.16%	290,500	1074億796万	-14.59%	22.08	1.57
07/26	2,271	2,371	2,229	2,310	-0.47%	207,300	1097億8424万	-12.86%	22.57	1.61
07/25	2,415	2,482	2,313	2,321	-5.34%	240,300	1103億703万	-12.45%	22.68	1.61
07/24	2,434	2,530	2,407	2,452	-0.85%	216,800	1165億3289万	-7.54%	23.96	1.71
07/23	2,570	2,580	2,473	2,473	-2.91%	208,100	1175億3092万	-6.5%	24.16	1.72
07/22	2,606	2,632	2,500	2,547	-5.88%	240,100	1210億4782万	-3.34%	24.88	1.77
07/19	2,778	2,794	2,653	2,706	-3.53%	197,200	1286億440万	+3.16%	26.44	1.88
07/18	2,770	2,848	2,710	2,805	-0.43%	157,200	1333億944万	+7.97%	27.4	1.95
07/17	3,035	3,060	2,814	2,817	-7.03%	259,100	1338億7975万	+9.44%	27.52	1.96
07/16	2,850	3,050	2,850	3,030	+6.54%	218,100	1440億271万	+19.1%	29.6	2.11
07/12	2,744	2,844	2,731	2,844	+0.78%	96,100	1351億6294万	+13.62%	27.79	1.98
07/11	2,920	2,961	2,814	2,822	-1.67%	170,100	1341億1738万	+14.3%	27.57	1.96
07/10	2,848	2,870	2,780	2,870	+1.41%	149,000	1363億9861万	+18.01%	28.04	2
07/09	2,835	2,879	2,724	2,830	+0.71%	226,600	1344億9758万	+18.36%	27.65	1.97
07/08	2,780	2,900	2,779	2,810	+1.08%	262,400	1335億4707万	+19.12%	27.45	1.95
07/05	2,881	2,917	2,620	2,780	-3.74%	328,900	1321億2130万	+19.36%	27.16	1.93
07/04	2,800	2,900	2,771	2,888	+2.74%	237,800	1372億5407万	+25.67%	28.22	2.01
07/03	2,754	2,829	2,738	2,811	+3.61%	235,100	1335億9459万	+24.33%	27.46	1.95
07/02	2,702	2,755	2,660	2,713	+0.52%	192,300	1289億3708万	+21.77%	26.51	1.89
07/01	2,650	2,721	2,546	2,699	+1.31%	169,600	1282億7172万	+22.79%	26.37	1.88
06/28	2,580	2,674	2,580	2,664	+3.5%	181,800	1266億832万	+22.76%	31.19	2.22
06/27	2,515	2,577	2,472	2,574	+2.75%	165,800	1223億3102万	+20.28%	30.14	2.15
06/26	2,382	2,518	2,382	2,505	+6.64%	226,400	1190億5175万	+18.44%	29.33	2.09
06/25	2,265	2,350	2,265	2,349	+3.71%	114,700	1116億3774万	+12.45%	27.51	1.96
06/24	2,344	2,344	2,197	2,265	-5.39%	199,500	1076億4559万	+9.53%	26.52	1.89
06/21	2,352	2,439	2,348	2,394	+3.41%	175,900	1137億7640万	+16.84%	28.03	2
06/20	2,318	2,346	2,264	2,315	-0.43%	100,600	1100億2187万	+14.26%	27.11	1.93
06/19	2,341	2,360	2,296	2,325	+1.48%	104,900	1104億9713万	+16.02%	27.22	1.94
06/18	2,230	2,297	2,230	2,291	+3.38%	83,000	1088億8126万	+15.59%	26.83	1.91
06/17	2,225	2,242	2,182	2,216	-1.2%	93,900	1053億1683万	+13.06%	25.95	1.85
06/14	2,104	2,264	2,098	2,243	+6.91%	172,100	1066億3万	+15.56%	26.26	1.87
06/13	2,160	2,163	2,078	2,098	-4.42%	155,700	997億881万	+9.33%	24.57	1.75
06/12	2,045	2,198	2,018	2,195	+6.35%	205,100	1043億1879万	+15.28%	25.7	1.83
06/11	2,014	2,083	2,007	2,064	+2.74%	105,200	980億9293万	+9.61%	24.17	1.72
06/10	1,966	2,017	1,932	2,009	+1.06%	62,700	954億7902万	+7.43%	23.52	1.67
06/07	1,910	1,991	1,905	1,988	+4.74%	71,600	944億8099万	+7.11%	23.28	1.66
06/06	1,881	1,935	1,881	1,898	+2.43%	104,700	902億368万	+2.76%	22.22	1.58
06/05	2,014	2,014	1,850	1,853	-9.08%	168,700	880億6502万	+0.6%	21.7	1.54
06/04	2,070	2,078	2,022	2,038	-0.78%	92,100	968億5727万	+11.31%	23.86	1.7
06/03	2,000	2,060	1,999	2,054	+2.5%	107,800	976億1768万	+13.98%	24.05	1.71
05/31	1,957	2,013	1,949	2,004	+2.4%	85,200	952億4140万	+13.09%	23.47	1.67
05/30	1,981	1,989	1,935	1,957	-1.21%	109,900	930億769万	+12.15%	22.92	1.63
05/29	1,959	2,009	1,944	1,981	+0.05%	147,200	941億4831万	+15.24%	23.2	1.65
05/28	1,950	1,993	1,910	1,980	-0.5%	157,100	941億78万	+17.09%	23.18	1.65
05/27	1,929	1,990	1,921	1,990	+3.65%	66,700	945億7604万	+19.66%	23.3	1.66
05/24	1,935	1,971	1,918	1,920	-0.88%	87,100	912億4924万	+17.58%	22.48	1.6
05/23	1,858	1,941	1,843	1,937	+4.25%	100,800	920億5718万	+20.76%	22.68	1.61
05/22	1,802	1,892	1,801	1,858	+2.03%	118,000	883億265万	+17.89%	21.76	1.55
05/21	1,801	1,834	1,787	1,821	+1.73%	38,800	865億4420万	+17.41%	21.32	1.52
05/20	1,830	1,884	1,781	1,790	-2.19%	112,300	850億7091万	+17.22%	20.96	1.49
05/17	1,743	1,830	1,740	1,830	+4.45%	66,500	869億7193万	+21.68%	21.43	1.53
05/16	1,780	1,800	1,746	1,752	-1.57%	70,800	832億6493万	+18.46%	20.51	1.46
05/15	1,739	1,780	1,730	1,780	+2.3%	111,400	845億9565万	+22.25%	20.84	1.48
05/14	1,727	1,757	1,708	1,740	-0.34%	106,400	826億9462万	+21.59%	20.37	1.45
05/13	1,695	1,747	1,695	1,746	+3.07%	84,900	829億7978万	+23.83%	20.44	1.46
05/10	1,715	1,731	1,694	1,694	-1.22%	38,400	805億844万	+22.13%	19.84	1.41
05/09	1,676	1,735	1,666	1,715	+1.84%	94,200	815億648万	+25.55%	20.08	1.43
05/08	1,702	1,730	1,661	1,684	-2.66%	127,400	800億3319万	+25.39%	19.72	1.4
05/07	1,688	1,742	1,673	1,730	+3.53%	204,800	822億1937万	+30.76%	20.26	1.44
05/02	1,735	1,762	1,608	1,671	-4.51%	585,900	794億1535万	+28.44%	19.57	1.39
05/01	1,761	1,770	1,740	1,750	-0.74%	133,900	831億6988万	+36.29%	20.49	1.46
04/30	1,710	1,785	1,703	1,763	+10.19%	714,400	837億8771万	+39.37%	20.64	1.47
04/26	1,300	1,600	1,270	1,600	+23.08%	94,800	760億4103万	+28.51%	18.74	1.33
04/25	1,314	1,328	1,293	1,300	-1.29%	21,500	617億8334万	+5.86%	15.22	1.08
04/24	1,307	1,324	1,296	1,317	+0.23%	28,900	625億9127万	+7.69%	15.42	1.1
04/23	1,303	1,334	1,299	1,314	+0.31%	34,700	624億4870万	+8.06%	15.39	1.1
04/22	1,306	1,331	1,231	1,310	+1.47%	51,600	622億5860万	+8.18%	15.34	1.09
04/19	1,291	1,321	1,269	1,291	+0.55%	74,300	613億5561万	+7.05%	15.12	1.08
04/18	1,235	1,290	1,225	1,284	+4.48%	42,900	610億2293万	+6.64%	15.03	1.07
04/17	1,204	1,239	1,204	1,229	+2.16%	57,200	584億902万	+2.5%	14.39	1.02
04/16	1,205	1,211	1,175	1,203	-1.64%	33,800	571億7335万	+0.59%	14.09	1
04/15	1,204	1,226	1,200	1,223	-0.41%	13,200	581億2386万	+2.26%	14.32	1.02
04/12	1,227	1,241	1,221	1,228	+0.08%	24,800	583億6149万	+2.85%	14.38	1.02
04/11	1,184	1,230	1,184	1,227	+1.49%	20,600	583億1397万	+3.02%	14.37	1.02
04/10	1,224	1,234	1,208	1,209	-0.74%	25,200	574億5850万	+1.68%	14.16	1.01
04/09	1,181	1,221	1,181	1,218	+3.22%	25,100	578億8624万	+2.53%	14.26	1.02
04/08	1,165	1,181	1,153	1,180	+1.64%	29,000	560億8026万	-0.42%	13.82	0.98
04/05	1,190	1,190	1,143	1,161	-3.17%	28,300	551億7727万	-1.86%	13.59	0.97
04/04	1,194	1,208	1,160	1,199	+1.27%	34,200	569億8325万	+1.52%	14.04	1
04/03	1,155	1,186	1,143	1,184	+2.16%	31,500	562億7036万	+0.68%	13.86	0.99
04/02	1,142	1,161	1,142	1,159	+0.87%	27,400	550億8222万	-1.19%	13.57	0.97
04/01	1,181	1,185	1,149	1,149	-1.88%	35,500	546億697万	-1.79%	13.45	0.96
03/29	1,185	1,185	1,161	1,171	-1.76%	44,800	556億5253万	+0.17%	14.69	0.79
03/28	1,233	1,238	1,188	1,192	-4.72%	43,800	566億5057万	+2.14%	14.95	0.8
03/27	1,272	1,274	1,248	1,251	-0.4%	67,100	594億5458万	+7.2%	15.69	0.84
03/26	1,250	1,261	1,231	1,256	-1.1%	76,100	596億9221万	+7.72%	15.75	0.84
03/25	1,229	1,280	1,221	1,270	+8.18%	196,100	603億5757万	+8.73%	15.93	0.85
03/22	1,182	1,182	1,162	1,174	-0.59%	32,300	557億9511万	+0.69%	14.73	0.79
03/21	1,155	1,185	1,151	1,181	+3.23%	47,900	561億2779万	+1.2%	14.81	0.79
03/19	1,177	1,179	1,137	1,144	-2.39%	54,500	543億6934万	-2.14%	14.35	0.77

アイザワ証券グループ（8708）の株価チャート

2024/03/19～2024/08/13

株価推移

開示資料

決算

株式

チャート