アイザワ証券グループ（8708）の株価チャート

2024/10/01

2024/05/09～2024/10/01

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
10/01	1,773	1,866	1,770	1,857	+5.03%	121,600	882億5513万	-1.33%	18.18	1.29
09/30	1,790	1,804	1,751	1,768	-3.18%	98,100	840億2534万	-7%	17.31	1.23
09/27	1,831	1,850	1,798	1,826	-2.41%	118,800	867億8183万	-5.19%	17.84	1.27
09/26	1,805	1,879	1,789	1,871	+5.17%	234,000	889億2048万	-4%	18.28	1.3
09/25	1,837	1,839	1,775	1,779	-3.52%	202,500	845億4812万	-9.7%	17.38	1.24
09/24	1,891	1,891	1,822	1,844	+1.82%	235,000	876億3729万	-7.43%	18.02	1.28
09/20	1,890	1,898	1,779	1,811	-2.11%	943,100	860億6895万	-10.12%	17.69	1.26
09/19	1,858	1,869	1,830	1,850	+0.82%	164,100	879億2245万	-9.09%	18.07	1.29
09/18	1,802	1,847	1,802	1,835	+3.61%	123,700	872億956万	-10.58%	17.93	1.28
09/17	1,780	1,806	1,751	1,771	-0.17%	145,700	841億6792万	-14.4%	17.3	1.23
09/13	1,847	1,847	1,745	1,774	-5.44%	216,500	843億1050万	-15.08%	17.33	1.23
09/12	1,870	1,910	1,857	1,876	+2.46%	134,300	891億5811万	-10.88%	18.33	1.3
09/11	1,802	1,837	1,798	1,831	+1.67%	98,400	870億1946万	-13.43%	17.89	1.27
09/10	1,846	1,868	1,801	1,801	-2.17%	105,500	855億9369万	-15.09%	17.6	1.25
09/09	1,762	1,844	1,761	1,841	+1.83%	128,000	874億9471万	-13.49%	17.99	1.28
09/06	1,842	1,850	1,799	1,808	-0.71%	119,800	859億2637万	-15.47%	17.66	1.26
09/05	1,825	1,887	1,811	1,821	-1.46%	152,100	865億4420万	-15.62%	17.79	1.27
09/04	1,888	1,890	1,848	1,848	-4.5%	224,400	878億2739万	-15.31%	18.05	1.29
09/03	1,985	2,025	1,932	1,935	-2.03%	144,400	919億6213万	-12.09%	18.9	1.35
09/02	2,034	2,043	1,967	1,975	-3.23%	143,500	938億6315万	-10.79%	19.3	1.37
08/30	2,044	2,094	2,021	2,041	+0.59%	608,800	969億9984万	-8.35%	19.94	1.42
08/29	2,023	2,051	1,992	2,029	+0.1%	107,600	964億2954万	-9.34%	19.82	1.41
08/28	2,103	2,118	2,012	2,027	-2.59%	192,200	963億3449万	-10.11%	19.8	1.41
08/27	2,134	2,140	2,064	2,081	-2.94%	173,300	989億87万	-8.45%	20.33	1.45
08/26	2,301	2,312	2,110	2,144	-8.57%	214,500	1018億9499万	-6.46%	20.95	1.49
08/23	2,370	2,390	2,323	2,345	-1.55%	93,700	1114億4764万	+1.34%	22.91	1.63
08/22	2,409	2,487	2,320	2,382	-0.83%	134,900	1132億609万	+2.1%	23.27	1.66
08/21	2,380	2,439	2,380	2,402	+0.33%	94,200	1141億5660万	+2.21%	23.47	1.67
08/20	2,358	2,432	2,353	2,394	+2.22%	94,300	1137億7640万	+0.8%	23.39	1.66
08/19	2,353	2,437	2,335	2,342	-2.54%	110,200	1113億506万	-2.13%	22.88	1.63
08/16	2,426	2,519	2,393	2,403	+3.98%	202,900	1142億413万	-0.37%	23.48	1.67
08/15	2,271	2,353	2,265	2,311	+1.23%	79,300	1098億3177万	-4.94%	22.58	1.61
08/14	2,300	2,338	2,235	2,283	+0.53%	108,200	1085億105万	-6.89%	22.3	1.59
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

アイザワ証券グループ（8708）の株価チャート

2024/05/09～2024/10/01

株価推移

開示資料

決算

株式

チャート