アイザワ証券グループ（8708）の株価チャート
2024/12/19～2025/05/22
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 |
| 05/22 | 1,215 | 1,223 | 1,200 | 1,207 | -2.19% | 148,500 | 477億745万 | -4.13% | 13.63 | 0.87 |
| 05/21 | 1,249 | 1,263 | 1,228 | 1,234 | +0.24% | 129,200 | 487億7465万 | -2.22% | 13.94 | 0.89 |
| 05/20 | 1,240 | 1,254 | 1,224 | 1,231 | -1.28% | 214,600 | 486億5607万 | -2.46% | 13.9 | 0.89 |
| 05/19 | 1,209 | 1,254 | 1,191 | 1,247 | +1.46% | 242,600 | 492億8848万 | -1.42% | 14.08 | 0.9 |
| 05/16 | 1,210 | 1,230 | 1,205 | 1,229 | +0.49% | 143,900 | 485億7702万 | -2.69% | 13.88 | 0.89 |
| 05/15 | 1,220 | 1,238 | 1,207 | 1,223 | -0.65% | 134,500 | 483億3986万 | -3.24% | 13.81 | 0.88 |
| 05/14 | 1,249 | 1,249 | 1,201 | 1,231 | -2.38% | 229,400 | 486億5607万 | -2.46% | 13.9 | 0.89 |
| 05/13 | 1,272 | 1,291 | 1,253 | 1,261 | +0.64% | 171,500 | 498億4184万 | -0.39% | 14.24 | 0.91 |
| 05/12 | 1,262 | 1,274 | 1,242 | 1,253 | -0.63% | 79,000 | 495億2563万 | -1.42% | 14.15 | 0.91 |
| 05/09 | 1,254 | 1,273 | 1,251 | 1,261 | +0.4% | 108,000 | 498億4184万 | -1.41% | 14.24 | 0.91 |
| 05/08 | 1,275 | 1,276 | 1,245 | 1,256 | -1.88% | 111,700 | 496億4421万 | -2.48% | 14.18 | 0.91 |
| 05/07 | 1,278 | 1,281 | 1,251 | 1,280 | +0.08% | 129,100 | 505億9283万 | -1.31% | 14.45 | 0.93 |
| 05/02 | 1,265 | 1,287 | 1,256 | 1,279 | +1.11% | 129,700 | 505億5330万 | -2.29% | 14.44 | 0.92 |
| 05/01 | 1,290 | 1,295 | 1,263 | 1,265 | -1.94% | 105,100 | 499億9994万 | -4.53% | 14.29 | 0.91 |
| 04/30 | 1,303 | 1,312 | 1,268 | 1,290 | -0.46% | 201,500 | 509億8808万 | -3.8% | 14.57 | 0.93 |
| 04/28 | 1,303 | 1,319 | 1,272 | 1,296 | -1.52% | 622,300 | 512億2524万 | -4.28% | 14.64 | 0.94 |
| 04/25 | 1,318 | 1,353 | 1,272 | 1,316 | +0.92% | 319,000 | 520億1575万 | -3.8% | 14.86 | 0.95 |
| 04/24 | 1,310 | 1,318 | 1,299 | 1,304 | +1.16% | 96,400 | 515億4144万 | -5.71% | 14.73 | 0.94 |
| 04/23 | 1,296 | 1,307 | 1,281 | 1,289 | +1.42% | 101,500 | 509億4856万 | -7.86% | 14.56 | 0.93 |
| 04/22 | 1,246 | 1,276 | 1,246 | 1,271 | +1.76% | 74,100 | 502億3709万 | -10.11% | 14.35 | 0.92 |
| 04/21 | 1,306 | 1,309 | 1,246 | 1,249 | -0.64% | 234,000 | 493億6753万 | -12.6% | 14.1 | 0.9 |
| 04/18 | 1,247 | 1,265 | 1,246 | 1,257 | +1.45% | 51,000 | 496億8374万 | -13.01% | 14.2 | 0.91 |
| 04/17 | 1,223 | 1,247 | 1,223 | 1,239 | +0.49% | 41,900 | 489億7227万 | -15.08% | 13.99 | 0.9 |
| 04/16 | 1,266 | 1,275 | 1,224 | 1,233 | -2.53% | 53,500 | 487億3512万 | -16.35% | 13.92 | 0.89 |
| 04/15 | 1,277 | 1,284 | 1,259 | 1,265 | -1.25% | 78,800 | 499億9994万 | -15.1% | 14.29 | 0.91 |
| 04/14 | 1,275 | 1,289 | 1,259 | 1,281 | +2.89% | 80,200 | 506億3235万 | -15% | 14.47 | 0.93 |
| 04/11 | 1,210 | 1,245 | 1,188 | 1,245 | -3.79% | 124,400 | 492億943万 | -18.25% | 14.06 | 0.9 |
| 04/10 | 1,311 | 1,311 | 1,283 | 1,294 | +7.56% | 128,900 | 511億4618万 | -16.08% | 14.61 | 0.94 |
| 04/09 | 1,240 | 1,240 | 1,181 | 1,203 | -4.83% | 157,100 | 475億4935万 | -22.79% | 13.59 | 0.87 |
| 04/08 | 1,220 | 1,291 | 1,213 | 1,264 | +8.97% | 100,200 | 499億6042万 | -19.85% | 14.27 | 0.91 |
| 04/07 | 1,123 | 1,196 | 1,120 | 1,160 | -12.58% | 186,000 | 458億4975万 | -27.23% | 13.1 | 0.84 |
| 04/04 | 1,345 | 1,368 | 1,295 | 1,327 | -5.28% | 198,300 | 524億5053万 | -17.78% | 14.99 | 0.96 |
| 04/03 | 1,395 | 1,416 | 1,380 | 1,401 | -4.11% | 124,700 | 553億7543万 | -14.05% | 15.82 | 1.01 |
| 04/02 | 1,477 | 1,477 | 1,444 | 1,461 | -1.55% | 148,600 | 577億4697万 | -11.08% | 16.5 | 1.06 |
| 04/01 | 1,500 | 1,501 | 1,482 | 1,484 | +0.07% | 90,000 | 586億5606万 | -10.39% | 16.76 | 1.07 |
| 03/31 | 1,549 | 1,549 | 1,480 | 1,483 | -4.75% | 167,400 | 704億8053万 | -10.98% | 17.47 | 1.24 |
| 03/28 | 1,611 | 1,620 | 1,557 | 1,557 | -7.54% | 222,600 | 739億9743万 | -7.27% | 15.25 | 1.09 |
| 03/27 | 1,663 | 1,688 | 1,662 | 1,684 | +1.2% | 168,400 | 800億3319万 | -0.24% | 16.49 | 1.17 |
| 03/26 | 1,643 | 1,668 | 1,631 | 1,664 | +1.9% | 131,900 | 790億8267万 | -1.65% | 16.3 | 1.16 |
| 03/25 | 1,649 | 1,649 | 1,630 | 1,633 | -0.31% | 118,600 | 776億938万 | -3.71% | 15.99 | 1.14 |
| 03/24 | 1,704 | 1,714 | 1,638 | 1,638 | -3.65% | 323,700 | 778億4701万 | -3.76% | 16.04 | 1.14 |
| 03/21 | 1,696 | 1,712 | 1,689 | 1,700 | +0.71% | 115,100 | 807億9360万 | -0.47% | 16.65 | 1.19 |
| 03/19 | 1,668 | 1,691 | 1,666 | 1,688 | +1.32% | 60,400 | 802億2329万 | -1.17% | 16.53 | 1.18 |
| 03/18 | 1,676 | 1,688 | 1,661 | 1,666 | +0.3% | 71,000 | 791億7773万 | -2.57% | 16.32 | 1.16 |
| 03/17 | 1,668 | 1,684 | 1,656 | 1,661 | +1.28% | 77,800 | 789億4010万 | -2.98% | 16.27 | 1.16 |
| 03/14 | 1,604 | 1,640 | 1,594 | 1,640 | +1.67% | 104,600 | 779億4206万 | -4.37% | 16.06 | 1.14 |
| 03/13 | 1,621 | 1,643 | 1,612 | 1,613 | -0.19% | 107,200 | 766億5887万 | -6.22% | 15.8 | 1.12 |
| 03/12 | 1,623 | 1,632 | 1,611 | 1,616 | -0.43% | 78,000 | 768億144万 | -6.26% | 15.83 | 1.13 |
| 03/11 | 1,651 | 1,657 | 1,610 | 1,623 | -3.62% | 123,600 | 771億3412万 | -6.08% | 15.89 | 1.13 |
| 03/10 | 1,683 | 1,693 | 1,655 | 1,684 | -0.24% | 82,000 | 800億3319万 | -2.88% | 16.49 | 1.17 |
| 03/07 | 1,675 | 1,705 | 1,668 | 1,688 | -1.29% | 58,300 | 802億2329万 | -2.76% | 16.53 | 1.18 |
| 03/06 | 1,710 | 1,710 | 1,693 | 1,710 | +1.12% | 36,900 | 812億6885万 | -1.67% | 16.75 | 1.19 |
| 03/05 | 1,677 | 1,712 | 1,669 | 1,691 | +0.77% | 61,800 | 803億6587万 | -2.82% | 16.56 | 1.18 |
| 03/04 | 1,696 | 1,696 | 1,660 | 1,678 | -1.06% | 73,400 | 797億4803万 | -3.62% | 16.43 | 1.17 |
| 03/03 | 1,700 | 1,714 | 1,691 | 1,696 | +1.19% | 42,700 | 806億350万 | -2.64% | 16.61 | 1.18 |
| 02/28 | 1,708 | 1,723 | 1,670 | 1,676 | -2.33% | 95,300 | 796億5298万 | -3.68% | 16.41 | 1.17 |
| 02/27 | 1,729 | 1,742 | 1,709 | 1,716 | -1.1% | 74,200 | 815億5401万 | -1.32% | 16.81 | 1.2 |
| 02/26 | 1,752 | 1,770 | 1,734 | 1,735 | -1.87% | 64,700 | 824億5700万 | -0.06% | 16.99 | 1.21 |
| 02/25 | 1,721 | 1,792 | 1,717 | 1,768 | +0.8% | 111,800 | 840億2534万 | +2.08% | 17.31 | 1.23 |
| 02/21 | 1,778 | 1,790 | 1,706 | 1,754 | -2.66% | 125,500 | 833億5998万 | +1.56% | 17.18 | 1.22 |
| 02/20 | 1,765 | 1,820 | 1,752 | 1,802 | +1.52% | 49,800 | 856億4121万 | +4.65% | 17.65 | 1.26 |
| 02/19 | 1,799 | 1,801 | 1,766 | 1,775 | -0.73% | 25,000 | 843億5802万 | +3.44% | 17.38 | 1.24 |
| 02/18 | 1,759 | 1,791 | 1,759 | 1,788 | +1.48% | 23,400 | 849億7586万 | +4.5% | 17.51 | 1.25 |
| 02/17 | 1,775 | 1,780 | 1,762 | 1,762 | -1.12% | 26,600 | 837億4019万 | +3.28% | 17.26 | 1.23 |
| 02/14 | 1,802 | 1,825 | 1,772 | 1,782 | +0.22% | 57,800 | 846億9070万 | +4.7% | 17.45 | 1.24 |
| 02/13 | 1,719 | 1,795 | 1,719 | 1,778 | +3.79% | 68,000 | 845億60万 | +4.71% | 17.41 | 1.24 |
| 02/12 | 1,740 | 1,740 | 1,702 | 1,713 | -0.58% | 34,700 | 814億1143万 | +1% | 16.78 | 1.19 |
| 02/10 | 1,742 | 1,742 | 1,714 | 1,723 | -0.86% | 43,200 | 818億8669万 | +1.59% | 16.87 | 1.2 |
| 02/07 | 1,734 | 1,750 | 1,728 | 1,738 | +0.17% | 35,600 | 825億9957万 | +2.36% | 17.02 | 1.21 |
| 02/06 | 1,747 | 1,769 | 1,730 | 1,735 | -0.69% | 35,600 | 824億5700万 | +2.06% | 16.99 | 1.21 |
| 02/05 | 1,743 | 1,758 | 1,734 | 1,747 | +0.75% | 82,200 | 830億2730万 | +2.76% | 17.11 | 1.22 |
| 02/04 | 1,745 | 1,754 | 1,730 | 1,734 | +1.05% | 45,800 | 824億947万 | +2% | 16.98 | 1.21 |
| 02/03 | 1,725 | 1,752 | 1,709 | 1,716 | -1.94% | 105,400 | 815億5401万 | +0.94% | 16.81 | 1.2 |
| 01/31 | 1,750 | 1,764 | 1,711 | 1,750 | 0% | 94,700 | 831億6988万 | +2.88% | 17.14 | 1.22 |
| 01/30 | 1,741 | 1,770 | 1,740 | 1,750 | +0.17% | 86,100 | 831億6988万 | +3.06% | 17.14 | 1.22 |
| 01/29 | 1,759 | 1,762 | 1,736 | 1,747 | +0.4% | 79,200 | 830億2730万 | +2.95% | 17.11 | 1.22 |
| 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 |
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。
