アイザワ証券グループ（8708）の株価チャート
2024/08/29～2025/01/28
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 |
|---|
| 2025 |
| 01/28 | 1,710 | 1,753 | 1,706 | 1,740 | +0.99% | 60,900 | 826億9462万 | +2.59% | 17.04 | 1.21 |
| 01/27 | 1,719 | 1,734 | 1,704 | 1,723 | +1.47% | 70,100 | 818億8669万 | +1.65% | 16.87 | 1.2 |
| 01/24 | 1,751 | 1,756 | 1,682 | 1,698 | +2.72% | 157,400 | 806億9855万 | +0.06% | 16.63 | 1.18 |
| 01/23 | 1,655 | 1,667 | 1,646 | 1,653 | -0.12% | 53,000 | 785億5989万 | -2.71% | 16.19 | 1.15 |
| 01/22 | 1,654 | 1,675 | 1,649 | 1,655 | +0.91% | 62,500 | 786億5494万 | -2.88% | 16.21 | 1.15 |
| 01/21 | 1,653 | 1,653 | 1,620 | 1,640 | +0.06% | 26,100 | 779億4206万 | -4.04% | 16.06 | 1.14 |
| 01/20 | 1,624 | 1,645 | 1,624 | 1,639 | +0.99% | 21,200 | 778億9453万 | -4.43% | 16.05 | 1.14 |
| 01/17 | 1,630 | 1,631 | 1,597 | 1,623 | -0.73% | 44,100 | 771億3412万 | -5.8% | 15.89 | 1.13 |
| 01/16 | 1,653 | 1,666 | 1,631 | 1,635 | -1.15% | 46,800 | 777億443万 | -5.6% | 16.01 | 1.14 |
| 01/15 | 1,650 | 1,665 | 1,648 | 1,654 | +0.43% | 32,000 | 786億742万 | -5% | 16.2 | 1.15 |
| 01/14 | 1,650 | 1,675 | 1,635 | 1,647 | -0.78% | 54,000 | 782億7474万 | -5.67% | 16.13 | 1.15 |
| 01/10 | 1,675 | 1,692 | 1,660 | 1,660 | -0.48% | 39,800 | 788億9257万 | -5.41% | 16.26 | 1.16 |
| 01/09 | 1,680 | 1,688 | 1,659 | 1,668 | -0.66% | 71,200 | 792億7278万 | -5.23% | 16.34 | 1.16 |
| 01/08 | 1,724 | 1,727 | 1,673 | 1,679 | -2.67% | 98,700 | 797億9556万 | -4.76% | 16.44 | 1.17 |
| 01/07 | 1,721 | 1,740 | 1,715 | 1,725 | +0.29% | 55,800 | 819億8174万 | -2.27% | 16.89 | 1.2 |
| 01/06 | 1,775 | 1,776 | 1,712 | 1,720 | -3.04% | 76,000 | 817億4411万 | -2.49% | 16.84 | 1.2 |
| 2024 |
| 12/30 | 1,790 | 1,811 | 1,774 | 1,774 | -0.22% | 64,700 | 843億1050万 | +0.57% | 17.37 | 1.24 |
| 12/27 | 1,763 | 1,778 | 1,754 | 1,778 | +1.48% | 45,400 | 845億60万 | +0.91% | 17.41 | 1.24 |
| 12/26 | 1,736 | 1,755 | 1,725 | 1,752 | +1.04% | 75,400 | 832億6493万 | -0.4% | 17.15 | 1.22 |
| 12/25 | 1,747 | 1,747 | 1,707 | 1,734 | +0.17% | 46,700 | 824億947万 | -1.31% | 16.98 | 1.21 |
| 12/24 | 1,745 | 1,755 | 1,719 | 1,731 | -0.52% | 31,000 | 822億6689万 | -1.42% | 16.95 | 1.21 |
| 12/23 | 1,703 | 1,777 | 1,703 | 1,740 | +2.9% | 73,400 | 826億9462万 | -0.85% | 17.03 | 1.21 |
| 12/20 | 1,730 | 1,732 | 1,691 | 1,691 | -1.28% | 38,800 | 803億6587万 | -3.59% | 16.55 | 1.18 |
| 12/19 | 1,685 | 1,721 | 1,671 | 1,713 | -0.52% | 54,600 | 814億1143万 | -2.45% | 16.77 | 1.19 |
| 12/18 | 1,726 | 1,743 | 1,705 | 1,722 | +0.12% | 30,400 | 818億3916万 | -1.99% | 16.86 | 1.2 |
| 12/17 | 1,787 | 1,790 | 1,717 | 1,720 | -3.7% | 59,900 | 817億4411万 | -2.16% | 16.84 | 1.2 |
| 12/16 | 1,742 | 1,814 | 1,741 | 1,786 | +2.53% | 67,500 | 848億8080万 | +1.53% | 17.48 | 1.24 |
| 12/13 | 1,735 | 1,766 | 1,735 | 1,742 | -1.41% | 47,800 | 827億8968万 | -0.85% | 17.05 | 1.21 |
| 12/12 | 1,793 | 1,794 | 1,767 | 1,767 | -0.51% | 46,700 | 839億7782万 | +0.68% | 17.3 | 1.23 |
| 12/11 | 1,810 | 1,810 | 1,757 | 1,776 | -1.39% | 85,200 | 844億555万 | +1.31% | 17.39 | 1.24 |
| 12/10 | 1,859 | 1,863 | 1,777 | 1,801 | -2.44% | 101,600 | 855億9369万 | +2.91% | 17.63 | 1.25 |
| 12/09 | 1,830 | 1,856 | 1,822 | 1,846 | +0.87% | 70,100 | 877億3234万 | +5.67% | 18.07 | 1.29 |
| 12/06 | 1,890 | 1,935 | 1,816 | 1,830 | -2.5% | 116,900 | 869億7193万 | +5.23% | 17.92 | 1.28 |
| 12/05 | 1,819 | 1,878 | 1,802 | 1,877 | +5.45% | 140,900 | 892億564万 | +8.37% | 18.38 | 1.31 |
| 12/04 | 1,864 | 1,864 | 1,745 | 1,780 | -4.51% | 145,900 | 845億9565万 | +3.31% | 17.43 | 1.24 |
| 12/03 | 1,797 | 1,873 | 1,797 | 1,864 | +4.66% | 101,100 | 885億8780万 | +8.31% | 18.25 | 1.3 |
| 12/02 | 1,747 | 1,790 | 1,733 | 1,781 | +2.3% | 45,200 | 846億4318万 | +3.91% | 17.44 | 1.24 |
| 11/29 | 1,740 | 1,752 | 1,727 | 1,741 | +0.29% | 43,300 | 827億4215万 | +1.81% | 17.04 | 1.21 |
| 11/28 | 1,708 | 1,750 | 1,708 | 1,736 | +1.64% | 39,100 | 825億452万 | +1.58% | 17 | 1.21 |
| 11/27 | 1,712 | 1,714 | 1,686 | 1,708 | -0.18% | 28,500 | 811億7380万 | -0.06% | 16.72 | 1.19 |
| 11/26 | 1,717 | 1,719 | 1,690 | 1,711 | -0.75% | 33,600 | 813億1638万 | 0% | 16.75 | 1.19 |
| 11/25 | 1,713 | 1,733 | 1,699 | 1,724 | +0.64% | 40,400 | 819億3421万 | +0.52% | 16.88 | 1.2 |
| 11/22 | 1,698 | 1,714 | 1,694 | 1,713 | +0.88% | 27,700 | 814億1143万 | -0.29% | 16.77 | 1.19 |
| 11/21 | 1,692 | 1,703 | 1,680 | 1,698 | +0.18% | 24,800 | 806億9855万 | -1.51% | 16.62 | 1.18 |
| 11/20 | 1,700 | 1,712 | 1,684 | 1,695 | -0.99% | 49,100 | 805億5597万 | -2.02% | 16.59 | 1.18 |
| 11/19 | 1,729 | 1,762 | 1,712 | 1,712 | -0.23% | 120,300 | 813億6391万 | -1.38% | 16.76 | 1.19 |
| 11/18 | 1,745 | 1,771 | 1,716 | 1,716 | -1.66% | 35,500 | 815億5401万 | -1.32% | 16.8 | 1.2 |
| 11/15 | 1,747 | 1,786 | 1,745 | 1,745 | +1.04% | 44,100 | 829億3225万 | +0.17% | 17.08 | 1.22 |
| 11/14 | 1,748 | 1,763 | 1,715 | 1,727 | -1.48% | 54,200 | 820億7679万 | -0.97% | 16.91 | 1.2 |
| 11/13 | 1,772 | 1,801 | 1,737 | 1,753 | -0.28% | 59,100 | 833億1246万 | +0.4% | 17.16 | 1.22 |
| 11/12 | 1,732 | 1,804 | 1,732 | 1,758 | +1.97% | 89,100 | 835億5009万 | +0.46% | 17.21 | 1.23 |
| 11/11 | 1,687 | 1,724 | 1,679 | 1,724 | +1.71% | 56,200 | 819億3421万 | -1.65% | 16.88 | 1.2 |
| 11/08 | 1,712 | 1,738 | 1,695 | 1,695 | -0.99% | 42,500 | 805億5597万 | -3.58% | 16.59 | 1.18 |
| 11/07 | 1,719 | 1,751 | 1,696 | 1,712 | +0.12% | 64,900 | 813億6391万 | -2.84% | 16.76 | 1.19 |
| 11/06 | 1,715 | 1,746 | 1,707 | 1,710 | -0.12% | 84,200 | 812億6885万 | -3.28% | 16.74 | 1.19 |
| 11/05 | 1,683 | 1,721 | 1,641 | 1,712 | +2.82% | 73,400 | 813億6391万 | -3.28% | 16.76 | 1.19 |
| 11/01 | 1,648 | 1,678 | 1,629 | 1,665 | +0.67% | 69,600 | 791億3020万 | -6.2% | 16.3 | 1.16 |
| 10/31 | 1,642 | 1,675 | 1,635 | 1,654 | +0.24% | 69,900 | 786億742万 | -7.23% | 16.19 | 1.15 |
| 10/30 | 1,735 | 1,749 | 1,628 | 1,650 | -4.07% | 195,500 | 784億1732万 | -7.72% | 16.15 | 1.15 |
| 10/29 | 1,717 | 1,722 | 1,695 | 1,720 | +1.12% | 48,400 | 817億4411万 | -4.23% | 16.84 | 1.2 |
| 10/28 | 1,670 | 1,711 | 1,666 | 1,701 | +1.25% | 64,600 | 808億4112万 | -5.45% | 16.65 | 1.19 |
| 10/25 | 1,715 | 1,716 | 1,672 | 1,680 | -1.75% | 68,900 | 798億4309万 | -6.93% | 16.45 | 1.17 |
| 10/24 | 1,716 | 1,758 | 1,702 | 1,710 | -1.55% | 64,300 | 812億6885万 | -5.63% | 16.74 | 1.19 |
| 10/23 | 1,750 | 1,760 | 1,720 | 1,737 | -1.59% | 54,900 | 825億5205万 | -4.24% | 17.01 | 1.21 |
| 10/22 | 1,812 | 1,812 | 1,763 | 1,765 | -1.89% | 73,900 | 838億8277万 | -2.75% | 17.28 | 1.23 |
| 10/21 | 1,815 | 1,815 | 1,780 | 1,799 | -0.66% | 48,700 | 854億9864万 | -1.15% | 17.61 | 1.25 |
| 10/18 | 1,865 | 1,868 | 1,802 | 1,811 | -2.32% | 61,000 | 860億6895万 | -0.55% | 17.73 | 1.26 |
| 10/17 | 1,858 | 1,858 | 1,829 | 1,854 | +1.09% | 59,600 | 881億1255万 | +1.81% | 18.15 | 1.29 |
| 10/16 | 1,815 | 1,855 | 1,811 | 1,834 | -0.7% | 79,300 | 871億6204万 | +0.77% | 17.95 | 1.28 |
| 10/15 | 1,811 | 1,875 | 1,800 | 1,847 | +3.3% | 114,700 | 877億7987万 | +1.54% | 18.08 | 1.29 |
| 10/11 | 1,810 | 1,850 | 1,777 | 1,788 | -0.89% | 113,700 | 849億7586万 | -1.65% | 17.5 | 1.25 |
| 10/10 | 1,806 | 1,812 | 1,784 | 1,804 | +0.84% | 60,500 | 857億3627万 | -0.93% | 17.66 | 1.26 |
| 10/09 | 1,789 | 1,798 | 1,769 | 1,789 | +1.19% | 91,600 | 850億2338万 | -2.03% | 17.51 | 1.25 |
| 10/08 | 1,844 | 1,848 | 1,762 | 1,768 | -5.66% | 175,100 | 840億2534万 | -3.55% | 17.31 | 1.23 |
| 10/07 | 1,868 | 1,903 | 1,852 | 1,874 | +2.4% | 109,000 | 890億6306万 | +1.63% | 18.35 | 1.31 |
| 10/04 | 1,829 | 1,870 | 1,828 | 1,830 | -0.22% | 55,500 | 869億7193万 | -1.08% | 17.92 | 1.28 |
| 10/03 | 1,844 | 1,868 | 1,831 | 1,834 | +1.66% | 87,300 | 871億6204万 | -1.29% | 17.95 | 1.28 |
| 10/02 | 1,817 | 1,859 | 1,798 | 1,804 | -2.85% | 102,800 | 857億3627万 | -3.43% | 17.66 | 1.26 |
| 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 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
