AOI Pro.（9607）の株価チャート

2005/07/12

2005/01/04～2005/07/12

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
2005
07/12	865	870	860	870	+0.58%	19,500	-	+1.28%	-	-
07/11	870	871	865	865	-0.69%	15,500	-	+0.93%	-	-
07/08	859	879	859	871	+0.93%	27,500	-	+1.75%	-	-
07/07	870	878	860	863	-0.58%	38,000	-	+1.05%	-	-
07/06	873	873	865	868	-0.57%	30,500	-	+1.64%	-	-
07/05	879	889	868	873	-0.68%	79,500	-	+2.22%	-	-
07/04	859	879	856	879	+2.81%	90,500	-	+3.05%	-	-
07/01	856	856	851	855	+0.47%	39,500	-	+0.47%	-	-
06/30	857	857	846	851	-0.58%	35,500	-	0%	-	-
06/29	855	856	853	856	+0.47%	24,500	-	+0.47%	-	-
06/28	849	858	846	852	+0.35%	15,500	-	0%	-	-
06/27	845	853	845	849	+0.59%	22,000	-	-0.47%	-	-
06/24	850	860	843	844	-0.24%	38,000	-	-1.29%	-	-
06/23	867	869	845	846	-2.65%	50,000	-	-1.4%	-	-
06/22	870	871	863	869	+0.12%	25,000	-	+0.81%	-	-
06/21	874	875	867	868	-0.57%	25,000	-	+0.35%	-	-
06/20	856	873	855	873	+1.75%	30,000	-	+0.58%	-	-
06/17	861	863	852	858	-0.35%	36,000	-	-1.61%	-	-
06/16	873	873	860	861	-0.81%	15,500	-	-1.71%	-	-
06/15	860	874	857	868	+1.28%	52,000	-	-1.36%	-	-
06/14	857	865	855	857	+0.35%	38,000	-	-3.16%	-	-
06/13	854	858	848	854	+1.18%	33,500	-	-3.83%	-	-
06/10	842	854	836	844	+0.24%	58,500	-	-5.38%	-	-
06/09	840	847	826	842	+0.84%	59,500	-	-6.03%	-	-
06/08	835	840	829	835	+1.09%	38,000	-	-7.33%	-	-
06/07	831	831	819	826	-0.24%	33,000	-	-8.73%	-	-
06/06	838	838	820	828	-1.43%	24,500	-	-9.01%	-	-
06/03	850	856	819	840	-1.41%	105,500	-	-8.2%	-	-
06/02	865	870	837	852	-2.63%	63,000	-	-7.29%	-	-
06/01	841	884	837	875	+5.04%	74,500	-	-5.1%	-	-
05/31	832	843	820	833	-0.83%	51,000	-	-9.95%	-	-
05/30	851	867	820	840	-2.33%	86,500	-	-9.48%	-	-
05/27	856	863	831	860	-0.35%	47,000	-	-7.82%	-	-
05/26	871	871	850	863	-1.37%	22,000	-	-7.6%	-	-
05/25	878	880	870	875	-0.23%	22,500	-	-6.62%	-	-
05/24	910	910	875	877	-2.01%	50,500	-	-6.8%	-	-
05/23	900	910	878	895	-0.44%	56,500	-	-5.19%	-	-
05/20	920	951	888	899	-4.97%	142,500	-	-5.17%	-	-
05/19	977	977	932	946	-1.46%	58,500	-	-0.53%	-	-
05/18	948	966	934	960	+1.27%	75,500	-	+0.84%	-	-
05/17	960	964	945	948	-1.25%	37,000	-	-0.42%	-	-
05/16	970	980	945	960	-0.62%	45,000	-	+1.05%	-	-
05/13	969	980	939	966	+0.63%	79,000	-	+2.01%	-	-
05/12	983	983	955	960	-2.34%	53,000	-	+1.8%	-	-
05/11	945	989	940	983	+4.24%	78,500	-	+4.69%	-	-
05/10	946	951	939	943	-1.26%	21,000	-	+0.86%	-	-
05/09	956	956	945	955	+1.27%	19,500	-	+2.58%	-	-
05/06	965	965	943	943	-1.26%	32,500	-	+1.73%	-	-
05/02	920	957	920	955	+1.92%	79,500	-	+3.35%	-	-
04/28	950	950	935	937	-1.37%	19,000	-	+1.63%	-	-
04/27	945	960	931	950	0%	57,000	-	+3.15%	-	-
04/26	939	965	939	950	+1.17%	82,000	-	+3.49%	-	-
04/25	940	953	920	939	-0.11%	94,000	-	+2.4%	-	-
04/22	959	959	937	940	-0.42%	51,500	-	+2.73%	-	-
04/21	901	952	900	944	+2.5%	149,500	-	+3.28%	-	-
04/20	955	957	912	921	-2.54%	192,000	-	+1.1%	-	-
04/19	891	958	870	945	+6.42%	203,500	-	+4.07%	-	-
04/18	915	916	878	888	-5.83%	164,000	-	-1.88%	-	-
04/15	968	968	942	943	-2.88%	105,500	-	+4.31%	-	-
04/14	940	971	933	971	+1.15%	105,500	-	+7.89%	-	-
04/13	986	986	953	960	-2.54%	100,500	-	+7.14%	-	-
04/12	990	1,009	972	985	0%	157,500	-	+10.55%	-	-
04/11	970	1,014	958	985	+1.55%	358,000	-	+11.17%	-	-
04/08	960	970	945	970	+1.25%	272,000	-	+10.1%	-	-
04/07	911	977	899	958	+5.51%	390,500	-	+9.24%	-	-
04/06	881	909	878	908	+4.25%	68,000	-	+4.01%	-	-
04/05	861	879	861	871	+0.11%	25,500	-	+0.11%	-	-
04/04	859	878	859	870	+0.12%	21,500	-	+0.12%	-	-
04/01	878	878	856	869	-1.36%	16,000	-	+0.23%	-	-
03/31	849	881	849	881	+4.01%	33,500	-	+1.85%	-	-
03/30	857	860	837	847	-0.35%	42,000	-	-1.74%	-	-
03/29	865	870	849	850	-2.86%	32,000	-	-1.28%	-	-
03/28	850	882	850	875	-2.02%	22,000	-	+1.86%	-	-
03/25	900	905	890	893	-1.11%	90,000	-	+4.2%	-	-
03/24	895	912	895	903	+0.78%	37,500	-	+5.86%	-	-
03/23	900	901	888	896	-0.55%	63,000	-	+5.54%	-	-
03/22	910	910	889	901	-0.99%	48,000	-	+6.5%	-	-
03/18	893	910	890	910	+1.79%	62,000	-	+7.95%	-	-
03/17	889	901	888	894	+0.9%	89,000	-	+6.56%	-	-
03/16	865	910	862	886	+4.11%	151,000	-	+5.98%	-	-
03/15	854	857	850	851	-0.12%	24,500	-	+2.16%	-	-
03/14	860	861	852	852	-0.81%	33,000	-	+2.53%	-	-
03/11	859	859	855	859	0%	38,500	-	+3.62%	-	-
03/10	850	864	850	859	+0.35%	63,500	-	+3.87%	-	-
03/09	855	863	842	856	+0.59%	34,000	-	+3.76%	-	-
03/08	850	856	849	851	-1.16%	39,500	-	+3.4%	-	-
03/07	862	865	843	861	0%	52,000	-	+4.74%	-	-
03/04	860	863	858	861	+0.12%	44,500	-	+5%	-	-
03/03	851	860	850	860	+1.18%	64,000	-	+5.13%	-	-
03/02	843	851	838	850	+1.31%	51,000	-	+4.04%	-	-
03/01	839	841	834	839	-0.71%	50,000	-	+2.82%	-	-
02/28	833	845	833	845	+1.81%	30,500	-	+3.68%	-	-
02/25	825	835	825	830	+1.1%	35,500	-	+1.97%	-	-
02/24	816	823	816	821	+1.36%	16,000	-	+0.86%	-	-
02/23	812	814	808	810	-0.25%	23,000	-	-0.49%	-	-
02/22	810	815	810	812	+0.12%	18,000	-	-0.37%	-	-
02/21	811	815	809	811	+0.12%	25,500	-	-0.49%	-	-
02/18	810	819	807	810	+1.25%	38,000	-	-0.61%	-	-
02/17	809	809	800	800	-1.23%	19,500	-	-1.72%	-	-
02/16	817	817	807	810	-0.61%	45,500	-	-0.49%	-	-
02/15	812	820	812	815	+0.49%	32,000	-	+0.12%	-	-
02/14	815	823	811	811	-0.49%	39,500	-	-0.25%	-	-
02/10	813	825	808	815	-0.24%	41,500	-	+0.37%	-	-
02/09	807	824	807	817	+1.24%	47,500	-	+0.74%	-	-
02/08	815	815	807	807	-0.98%	12,500	-	-0.37%	-	-
02/07	808	815	806	815	+0.87%	43,000	-	-	-	-
02/04	802	816	802	808	-0.25%	40,000	-	-	-	-
02/03	793	820	793	810	+0.87%	50,500	-	-	-	-
02/02	812	819	785	803	-1.11%	51,500	-	-	-	-
02/01	809	815	809	812	-0.12%	14,000	-	-	-	-
01/31	801	813	801	813	+0.87%	28,000	-	-	-	-
01/28	825	826	802	806	-2.42%	52,500	-	-	-	-
01/27	826	830	825	826	+0.36%	20,000	-	-	-	-
01/26	824	830	823	823	+0.24%	41,000	-	-	-	-
01/25	825	834	821	821	-0.48%	21,500	-	-	-	-
01/24	828	832	825	825	-0.36%	15,000	-	-	-	-
01/21	828	838	825	828	-0.12%	21,000	-	-	-	-
01/20	826	829	825	829	+0.48%	17,500	-	-	-	-
01/19	823	839	823	825	0%	38,000	-	-	-	-
01/18	814	833	814	825	+1.35%	54,000	-	-	-	-
01/17	800	814	800	814	+1.5%	26,500	-	-	-	-
01/14	800	804	787	802	+0.25%	14,500	-	-	-	-
01/13	806	806	800	800	0%	10,000	-	-	-	-
01/12	800	805	797	800	0%	44,000	-	-	-	-
01/11	778	810	778	800	+1.91%	25,000	-	-	-	-
01/07	799	799	778	785	0%	19,500	-	-	-	-
01/06	784	785	784	785	-1.13%	4,000	-	-	-	-
01/05	786	794	780	794	+0.89%	13,000	-	-	-	-
01/04	783	787	783	787	0%	3,500	-	-	-	-

AOI Pro.（9607）の株価チャート

2005/01/04～2005/07/12

株価推移

開示資料

決算

株式

チャート