アイザワ証券グループ（8708）の株価チャート
2025/05/27～2025/10/20
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 |
| 10/20 | 1,325 | 1,350 | 1,324 | 1,350 | +1.96% | 91,400 | 533億5962万 | -0.59% | 15.28 | 0.92 |
| 10/17 | 1,312 | 1,325 | 1,305 | 1,324 | +0.68% | 60,500 | 523億3195万 | -2.72% | 14.98 | 0.9 |
| 10/16 | 1,300 | 1,322 | 1,300 | 1,315 | +1.31% | 63,100 | 519億7622万 | -3.66% | 14.88 | 0.89 |
| 10/15 | 1,282 | 1,299 | 1,280 | 1,298 | +2.2% | 58,800 | 513億429万 | -5.26% | 14.69 | 0.88 |
| 10/14 | 1,268 | 1,290 | 1,264 | 1,270 | -1.93% | 156,000 | 501億9757万 | -7.64% | 14.37 | 0.86 |
| 10/10 | 1,306 | 1,311 | 1,291 | 1,295 | -2.04% | 85,000 | 511億8571万 | -6.3% | 14.65 | 0.88 |
| 10/09 | 1,309 | 1,323 | 1,304 | 1,322 | +0.69% | 56,100 | 522億5290万 | -4.62% | 14.96 | 0.9 |
| 10/08 | 1,316 | 1,329 | 1,310 | 1,313 | -0.53% | 72,200 | 518億9717万 | -5.54% | 14.86 | 0.89 |
| 10/07 | 1,336 | 1,350 | 1,320 | 1,320 | -1.42% | 84,000 | 521億7385万 | -5.31% | 14.94 | 0.9 |
| 10/06 | 1,342 | 1,346 | 1,329 | 1,339 | +1.67% | 112,600 | 529億2484万 | -4.22% | 15.15 | 0.91 |
| 10/03 | 1,288 | 1,324 | 1,288 | 1,317 | +2.25% | 69,100 | 520億5527万 | -6% | 14.9 | 0.89 |
| 10/02 | 1,291 | 1,306 | 1,282 | 1,288 | -1.3% | 168,200 | 509億903万 | -8.26% | 14.57 | 0.88 |
| 10/01 | 1,332 | 1,333 | 1,305 | 1,305 | -2.76% | 190,800 | 515億8097万 | -7.25% | 14.77 | 0.89 |
| 09/30 | 1,354 | 1,388 | 1,330 | 1,342 | -1.25% | 159,900 | 530億4342万 | -4.82% | 15.18 | 0.93 |
| 09/29 | 1,376 | 1,386 | 1,353 | 1,359 | -4.97% | 253,200 | 537億1535万 | -3.75% | 15.35 | 0.94 |
| 09/26 | 1,431 | 1,437 | 1,418 | 1,430 | 0% | 282,100 | 565億2167万 | +1.13% | 16.15 | 0.99 |
| 09/25 | 1,426 | 1,432 | 1,418 | 1,430 | +0.7% | 118,300 | 565億2167万 | +1.27% | 16.15 | 0.99 |
| 09/24 | 1,416 | 1,427 | 1,403 | 1,420 | +0.78% | 136,800 | 561億2642万 | +0.71% | 16.04 | 0.98 |
| 09/22 | 1,430 | 1,450 | 1,409 | 1,409 | -1.4% | 231,900 | 556億9163万 | 0% | 15.92 | 0.97 |
| 09/19 | 1,437 | 1,455 | 1,407 | 1,429 | +0.92% | 233,300 | 564億8215万 | +1.49% | 16.14 | 0.99 |
| 09/18 | 1,417 | 1,436 | 1,415 | 1,416 | +0.5% | 103,800 | 559億6831万 | +0.71% | 16 | 0.98 |
| 09/17 | 1,416 | 1,417 | 1,403 | 1,409 | -0.77% | 137,900 | 556億9163万 | +0.36% | 15.92 | 0.97 |
| 09/16 | 1,415 | 1,430 | 1,415 | 1,420 | +0.35% | 63,200 | 561億2642万 | +1.28% | 16.04 | 0.98 |
| 09/12 | 1,429 | 1,430 | 1,414 | 1,415 | -0.42% | 92,100 | 559億2879万 | +1.07% | 15.98 | 0.98 |
| 09/11 | 1,415 | 1,429 | 1,414 | 1,421 | +0.07% | 74,600 | 561億6594万 | +1.79% | 16.05 | 0.98 |
| 09/10 | 1,426 | 1,426 | 1,410 | 1,420 | +0.57% | 41,300 | 561億2642万 | +1.94% | 16.04 | 0.98 |
| 09/09 | 1,449 | 1,456 | 1,405 | 1,412 | -2.28% | 115,500 | 558億1021万 | +1.58% | 15.95 | 0.98 |
| 09/08 | 1,445 | 1,456 | 1,434 | 1,445 | +0.56% | 91,000 | 571億1456万 | +4.33% | 16.32 | 1 |
| 09/05 | 1,435 | 1,439 | 1,424 | 1,437 | +0.63% | 90,200 | 567億9835万 | +4.13% | 16.23 | 0.99 |
| 09/04 | 1,419 | 1,428 | 1,406 | 1,428 | +1.28% | 75,400 | 564億4262万 | +3.93% | 16.13 | 0.99 |
| 09/03 | 1,417 | 1,440 | 1,403 | 1,410 | -0.84% | 109,300 | 557億3116万 | +3.07% | 15.93 | 0.98 |
| 09/02 | 1,410 | 1,424 | 1,408 | 1,422 | +1.57% | 64,500 | 562億547万 | +4.25% | 16.06 | 0.98 |
| 09/01 | 1,420 | 1,420 | 1,395 | 1,400 | -1.27% | 159,800 | 553億3590万 | +2.87% | 15.81 | 0.97 |
| 08/29 | 1,416 | 1,429 | 1,411 | 1,418 | 0% | 72,800 | 560億4737万 | +4.42% | 16.02 | 0.98 |
| 08/28 | 1,386 | 1,418 | 1,386 | 1,418 | +2.09% | 111,700 | 560億4737万 | +4.65% | 16.02 | 0.98 |
| 08/27 | 1,368 | 1,404 | 1,360 | 1,389 | +1.76% | 115,000 | 549億112万 | +2.81% | 15.69 | 0.96 |
| 08/26 | 1,392 | 1,394 | 1,364 | 1,365 | -2.36% | 111,500 | 539億5251万 | +1.26% | 15.42 | 0.94 |
| 08/25 | 1,402 | 1,415 | 1,392 | 1,398 | +0.5% | 110,400 | 552億5685万 | +3.86% | 15.79 | 0.97 |
| 08/22 | 1,386 | 1,402 | 1,377 | 1,391 | +0.36% | 64,500 | 549億8017万 | +3.57% | 15.71 | 0.96 |
| 08/21 | 1,390 | 1,396 | 1,376 | 1,386 | -0.29% | 74,100 | 547億8254万 | +3.43% | 15.66 | 0.96 |
| 08/20 | 1,390 | 1,400 | 1,378 | 1,390 | +0.29% | 87,200 | 549億4065万 | +3.81% | 15.7 | 0.96 |
| 08/19 | 1,381 | 1,399 | 1,376 | 1,386 | +0.36% | 82,500 | 547億8254万 | +3.59% | 15.66 | 0.96 |
| 08/18 | 1,394 | 1,396 | 1,375 | 1,381 | -0.72% | 69,800 | 545億8492万 | +3.29% | 15.6 | 0.96 |
| 08/15 | 1,368 | 1,393 | 1,367 | 1,391 | +1.38% | 74,100 | 549億8017万 | +4.12% | 15.71 | 0.96 |
| 08/14 | 1,377 | 1,385 | 1,360 | 1,372 | -0.22% | 71,500 | 542億2919万 | +2.85% | 15.5 | 0.95 |
| 08/13 | 1,381 | 1,384 | 1,360 | 1,375 | +0.36% | 88,700 | 543億4776万 | +3.23% | 15.53 | 0.95 |
| 08/12 | 1,357 | 1,377 | 1,351 | 1,370 | +1.41% | 112,600 | 541億5013万 | +3.01% | 15.48 | 0.95 |
| 08/08 | 1,336 | 1,352 | 1,330 | 1,351 | +1.12% | 69,400 | 533億9915万 | +1.73% | 15.26 | 0.93 |
| 08/07 | 1,349 | 1,358 | 1,335 | 1,336 | -0.74% | 72,700 | 528億626万 | +0.75% | 15.09 | 0.92 |
| 08/06 | 1,346 | 1,352 | 1,335 | 1,346 | +0.75% | 92,700 | 532億152万 | +1.58% | 15.2 | 0.93 |
| 08/05 | 1,299 | 1,356 | 1,293 | 1,336 | +3.57% | 185,600 | 528億626万 | +0.91% | 15.09 | 0.92 |
| 08/04 | 1,281 | 1,296 | 1,278 | 1,290 | -1% | 74,800 | 509億8808万 | -2.49% | 14.57 | 0.89 |
| 08/01 | 1,293 | 1,307 | 1,288 | 1,303 | -0.15% | 120,500 | 515億192万 | -1.59% | 14.72 | 0.9 |
| 07/31 | 1,288 | 1,314 | 1,277 | 1,305 | +2.43% | 157,200 | 515億8097万 | -1.51% | 14.74 | 0.9 |
| 07/30 | 1,308 | 1,313 | 1,259 | 1,274 | -2.9% | 180,300 | 503億5567万 | -3.63% | 14.39 | 0.88 |
| 07/29 | 1,328 | 1,330 | 1,306 | 1,312 | -1.72% | 138,600 | 518億5765万 | -0.68% | 14.82 | 0.91 |
| 07/28 | 1,331 | 1,349 | 1,328 | 1,335 | 0% | 126,300 | 527億6674万 | +1.37% | 15.08 | 0.92 |
| 07/25 | 1,344 | 1,347 | 1,324 | 1,335 | -0.07% | 69,300 | 527億6674万 | +1.6% | 15.08 | 0.92 |
| 07/24 | 1,330 | 1,340 | 1,322 | 1,336 | +0.23% | 81,800 | 528億626万 | +1.98% | 15.09 | 0.92 |
| 07/23 | 1,309 | 1,334 | 1,304 | 1,333 | +2.85% | 107,500 | 526億8769万 | +2.07% | 15.06 | 0.92 |
| 07/22 | 1,299 | 1,313 | 1,280 | 1,296 | -1.52% | 111,400 | 512億2524万 | -0.46% | 14.64 | 0.9 |
| 07/18 | 1,333 | 1,333 | 1,316 | 1,316 | -0.83% | 35,100 | 520億1575万 | +1.31% | 14.87 | 0.91 |
| 07/17 | 1,317 | 1,331 | 1,307 | 1,327 | +0.68% | 56,400 | 524億5053万 | +2.39% | 14.99 | 0.92 |
| 07/16 | 1,355 | 1,355 | 1,318 | 1,318 | -2.51% | 68,100 | 520億9480万 | +1.93% | 14.89 | 0.91 |
| 07/15 | 1,382 | 1,382 | 1,352 | 1,352 | -1.24% | 51,500 | 534億3867万 | +4.81% | 15.27 | 0.94 |
| 07/14 | 1,368 | 1,378 | 1,363 | 1,369 | -0.22% | 75,400 | 541億1061万 | +6.37% | 15.46 | 0.95 |
| 07/11 | 1,349 | 1,382 | 1,342 | 1,372 | +2.39% | 92,300 | 542億2919万 | +6.85% | 15.5 | 0.95 |
| 07/10 | 1,350 | 1,353 | 1,335 | 1,340 | -0.07% | 79,600 | 529億6436万 | +4.69% | 15.14 | 0.93 |
| 07/09 | 1,338 | 1,345 | 1,329 | 1,341 | +0.07% | 39,700 | 530億389万 | +5.01% | 15.15 | 0.93 |
| 07/08 | 1,309 | 1,340 | 1,306 | 1,340 | +2.6% | 68,300 | 529億6436万 | +5.02% | 15.14 | 0.93 |
| 07/07 | 1,310 | 1,315 | 1,301 | 1,306 | -0.99% | 69,000 | 516億2049万 | +2.59% | 14.75 | 0.9 |
| 07/04 | 1,313 | 1,324 | 1,313 | 1,319 | +0.46% | 58,800 | 521億3433万 | +3.61% | 14.9 | 0.91 |
| 07/03 | 1,316 | 1,321 | 1,300 | 1,313 | +0.77% | 52,300 | 518億9717万 | +3.22% | 14.83 | 0.91 |
| 07/02 | 1,316 | 1,323 | 1,303 | 1,303 | -1.44% | 91,200 | 515億192万 | +2.6% | 14.72 | 0.9 |
| 07/01 | 1,318 | 1,322 | 1,290 | 1,322 | +0.38% | 91,000 | 522億5290万 | +4.26% | 14.93 | 0.91 |
| 06/30 | 1,320 | 1,344 | 1,316 | 1,317 | -0.15% | 94,400 | 520億5527万 | +4.11% | 14.88 | 0.95 |
| 06/27 | 1,313 | 1,338 | 1,310 | 1,319 | +0.15% | 156,400 | 521億3433万 | +4.52% | 14.9 | 0.95 |
| 06/26 | 1,238 | 1,317 | 1,238 | 1,317 | +5.36% | 203,100 | 520億5527万 | +4.77% | 14.87 | 0.95 |
| 06/25 | 1,257 | 1,257 | 1,230 | 1,250 | +1.63% | 94,800 | 494億706万 | -0.24% | 14.12 | 0.9 |
| 06/24 | 1,243 | 1,250 | 1,229 | 1,230 | +0.16% | 54,300 | 486億1654万 | -1.76% | 13.89 | 0.89 |
| 06/23 | 1,236 | 1,243 | 1,203 | 1,228 | -0.89% | 109,500 | 485億3749万 | -1.92% | 13.87 | 0.89 |
| 06/20 | 1,245 | 1,264 | 1,239 | 1,239 | -0.56% | 185,000 | 489億7227万 | -1.12% | 13.99 | 0.9 |
| 06/19 | 1,242 | 1,248 | 1,227 | 1,246 | +0.16% | 63,000 | 492億4895万 | -0.56% | 14.07 | 0.9 |
| 06/18 | 1,228 | 1,248 | 1,228 | 1,244 | +1.06% | 74,300 | 491億6990万 | -0.64% | 14.05 | 0.9 |
| 06/17 | 1,234 | 1,239 | 1,226 | 1,231 | +0.41% | 64,800 | 486億5607万 | -1.6% | 13.9 | 0.89 |
| 06/16 | 1,227 | 1,243 | 1,226 | 1,226 | -0.08% | 66,300 | 484億5844万 | -2.08% | 13.85 | 0.89 |
| 06/13 | 1,240 | 1,243 | 1,226 | 1,227 | -1.45% | 140,200 | 484億9797万 | -2.08% | 13.86 | 0.89 |
| 06/12 | 1,256 | 1,262 | 1,240 | 1,245 | -0.8% | 75,200 | 492億943万 | -0.8% | 14.06 | 0.9 |
| 06/11 | 1,290 | 1,290 | 1,255 | 1,255 | -1.88% | 109,500 | 496億468万 | 0% | 14.17 | 0.91 |
| 06/10 | 1,290 | 1,303 | 1,278 | 1,279 | -0.62% | 120,400 | 505億5330万 | +1.83% | 14.44 | 0.92 |
| 06/09 | 1,278 | 1,299 | 1,278 | 1,287 | +0.86% | 106,100 | 508億6951万 | +2.47% | 14.53 | 0.93 |
| 06/06 | 1,274 | 1,285 | 1,274 | 1,276 | -0.08% | 57,000 | 504億3472万 | +1.67% | 14.41 | 0.92 |
| 06/05 | 1,270 | 1,286 | 1,269 | 1,277 | -1.16% | 128,000 | 504億7425万 | +1.67% | 14.42 | 0.92 |
| 06/04 | 1,283 | 1,308 | 1,281 | 1,292 | +0.62% | 82,100 | 510億6713万 | +2.78% | 14.59 | 0.93 |
| 06/03 | 1,297 | 1,307 | 1,274 | 1,284 | -0.39% | 108,700 | 507億5093万 | +2.07% | 14.5 | 0.93 |
| 06/02 | 1,288 | 1,298 | 1,282 | 1,289 | -0.46% | 91,600 | 509億4856万 | +2.46% | 14.56 | 0.93 |
| 05/30 | 1,253 | 1,296 | 1,249 | 1,295 | +1.73% | 520,700 | 511億8571万 | +2.94% | 14.62 | 0.94 |
| 05/29 | 1,265 | 1,275 | 1,259 | 1,273 | +0.95% | 87,400 | 503億1615万 | +1.27% | 14.38 | 0.92 |
| 05/28 | 1,255 | 1,281 | 1,251 | 1,261 | +1.29% | 172,300 | 498億4184万 | +0.4% | 14.24 | 0.91 |
| 05/27 | 1,234 | 1,245 | 1,230 | 1,245 | +1.38% | 105,900 | 492億943万 | -0.88% | 14.06 | 0.9 |
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。
