AOI Pro.（9607）の株価チャート

2005/09/15

2005/04/22～2005/09/15

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
09/15	871	886	871	886	+1.72%	52,000	-	+1.84%	-	-
09/14	881	881	865	871	-0.8%	82,500	-	+0.23%	-	-
09/13	875	881	875	878	+0.23%	32,000	-	+1.15%	-	-
09/12	877	878	870	876	+1.04%	79,500	-	+1.04%	-	-
09/09	876	877	854	867	-1.03%	150,500	-	+0.23%	-	-
09/08	876	877	865	876	0%	78,500	-	+1.39%	-	-
09/07	879	882	874	876	+0.23%	112,500	-	+1.39%	-	-
09/06	878	880	874	874	-0.34%	61,000	-	+1.16%	-	-
09/05	872	885	869	877	+1.04%	49,500	-	+1.39%	-	-
09/02	865	878	865	868	+0.35%	19,500	-	+0.35%	-	-
09/01	861	870	861	865	+0.46%	23,000	-	-0.12%	-	-
08/31	865	865	856	861	-0.12%	20,000	-	-0.69%	-	-
08/30	866	867	860	862	-0.58%	27,000	-	-0.81%	-	-
08/29	872	872	860	867	-0.57%	25,000	-	-0.34%	-	-
08/26	863	874	859	872	+1.28%	32,000	-	+0.11%	-	-
08/25	874	874	859	861	-1.6%	27,000	-	-1.26%	-	-
08/24	869	883	868	875	+1.16%	70,000	-	+0.11%	-	-
08/23	870	872	863	865	-0.23%	26,000	-	-1.14%	-	-
08/22	862	873	862	867	0%	18,500	-	-1.03%	-	-
08/19	874	875	860	867	-0.69%	23,500	-	-1.03%	-	-
08/18	872	874	866	873	+0.69%	19,500	-	-0.34%	-	-
08/17	867	877	866	867	+0.12%	28,500	-	-1.03%	-	-
08/16	863	872	863	866	-0.69%	9,000	-	-1.14%	-	-
08/15	879	879	869	872	+0.35%	42,000	-	-0.46%	-	-
08/12	865	870	858	869	+0.81%	31,500	-	-0.8%	-	-
08/11	860	863	851	862	+1.65%	56,000	-	-1.49%	-	-
08/10	846	854	846	848	+0.47%	46,500	-	-3.2%	-	-
08/09	840	853	840	844	+1.56%	21,500	-	-3.76%	-	-
08/08	830	833	820	831	-1.19%	91,500	-	-5.35%	-	-
08/05	855	863	840	841	-3.67%	94,000	-	-4.32%	-	-
08/04	884	884	873	873	-1.13%	15,500	-	-0.68%	-	-
08/03	885	890	880	883	-0.34%	36,500	-	+0.46%	-	-
08/02	886	888	881	886	+0.11%	35,500	-	+1.03%	-	-
08/01	905	905	883	885	-1.12%	59,500	-	+1.03%	-	-
07/29	905	910	895	895	0%	49,000	-	+2.4%	-	-
07/28	905	905	890	895	-1%	12,000	-	+2.64%	-	-
07/27	885	904	885	904	+2.38%	20,000	-	+3.79%	-	-
07/26	896	896	882	883	-1.78%	16,000	-	+1.49%	-	-
07/25	904	906	895	899	+0.22%	23,000	-	+3.45%	-	-
07/22	896	903	895	897	-0.22%	29,500	-	+3.34%	-	-
07/21	911	915	898	899	-1.53%	54,500	-	+3.81%	-	-
07/20	888	914	887	913	+3.99%	143,500	-	+5.55%	-	-
07/19	876	880	872	878	+1.27%	20,500	-	+1.74%	-	-
07/15	868	880	859	867	+0.35%	67,000	-	+0.58%	-	-
07/14	862	868	855	864	-0.35%	49,000	-	+0.35%	-	-
07/13	869	871	864	867	-0.34%	16,500	-	+0.81%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2005/04/22～2005/09/15

株価推移

開示資料

決算

株式

チャート