AOI Pro.（9607）の株価チャート

2005/12/16

2005/07/25～2005/12/16

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
12/16	1,114	1,124	1,113	1,123	-0.18%	19,000	-	+5.25%	-	-
12/15	1,140	1,141	1,120	1,125	-0.71%	18,000	-	+5.93%	-	-
12/14	1,168	1,175	1,131	1,133	-2.83%	41,000	-	+7.19%	-	-
12/13	1,111	1,179	1,110	1,166	+5.52%	66,500	-	+10.84%	-	-
12/12	1,099	1,118	1,094	1,105	+0.55%	17,500	-	+5.64%	-	-
12/09	1,071	1,103	1,070	1,099	+1.29%	62,500	-	+5.37%	-	-
12/08	1,114	1,114	1,071	1,085	-0.91%	48,000	-	+4.43%	-	-
12/07	1,100	1,100	1,070	1,095	-0.27%	29,000	-	+5.8%	-	-
12/06	1,120	1,120	1,081	1,098	-0.54%	44,000	-	+6.6%	-	-
12/05	1,107	1,120	1,091	1,104	-0.36%	25,500	-	+7.81%	-	-
12/02	1,100	1,110	1,083	1,108	+0.73%	37,500	-	+8.95%	-	-
12/01	1,099	1,104	1,086	1,100	+3.68%	19,000	-	+8.91%	-	-
11/30	1,090	1,120	1,061	1,061	-3.11%	39,500	-	+5.78%	-	-
11/29	1,060	1,120	1,060	1,095	+3.4%	70,000	-	+9.83%	-	-
11/28	1,030	1,060	1,015	1,059	+4.75%	50,000	-	+6.97%	-	-
11/25	1,016	1,024	1,011	1,011	-0.39%	28,500	-	+2.74%	-	-
11/24	994	1,030	994	1,015	+0.2%	19,500	-	+3.57%	-	-
11/22	1,008	1,017	1,000	1,013	+0.4%	23,500	-	+3.79%	-	-
11/21	1,013	1,023	1,009	1,009	-0.1%	19,500	-	+3.81%	-	-
11/18	1,030	1,030	1,010	1,010	-1.08%	29,000	-	+4.45%	-	-
11/17	1,020	1,022	1,010	1,021	+0.1%	19,500	-	+6.02%	-	-
11/16	1,008	1,029	1,000	1,020	+0.99%	24,000	-	+6.47%	-	-
11/15	995	1,018	995	1,010	+1.41%	37,000	-	+5.98%	-	-
11/14	1,002	1,004	987	996	-1.68%	19,500	-	+5.06%	-	-
11/11	999	1,016	980	1,013	+1.2%	34,000	-	+7.2%	-	-
11/10	1,001	1,007	991	1,001	-0.69%	26,000	-	+6.38%	-	-
11/09	983	1,019	983	1,008	+0.5%	30,500	-	+7.46%	-	-
11/08	1,020	1,020	985	1,003	-1.57%	60,500	-	+7.39%	-	-
11/07	1,001	1,030	994	1,019	+0.79%	56,500	-	+9.45%	-	-
11/04	1,020	1,020	995	1,011	+0.6%	72,000	-	+9.06%	-	-
11/02	997	1,050	982	1,005	+1.52%	113,500	-	+8.88%	-	-
11/01	985	995	983	990	+2.06%	59,500	-	+7.73%	-	-
10/31	960	970	950	970	+2.86%	60,000	-	+5.78%	-	-
10/28	930	958	925	943	+1.4%	58,500	-	+3.17%	-	-
10/27	929	933	929	930	+0.22%	13,000	-	+1.86%	-	-
10/26	920	932	920	928	-0.11%	12,500	-	+1.75%	-	-
10/25	928	929	918	929	+0.76%	29,500	-	+1.98%	-	-
10/24	919	927	915	922	+0.33%	37,500	-	+1.43%	-	-
10/21	911	919	905	919	+0.77%	43,500	-	+1.32%	-	-
10/20	906	916	906	912	+0.44%	25,000	-	+0.66%	-	-
10/19	904	913	901	908	+0.33%	36,000	-	+0.44%	-	-
10/18	906	914	890	905	-0.55%	41,000	-	+0.33%	-	-
10/17	919	920	902	910	+0.78%	66,500	-	+1%	-	-
10/14	900	912	900	903	+1.35%	59,500	-	+0.33%	-	-
10/13	903	910	890	891	-1.22%	37,000	-	-0.89%	-	-
10/12	911	911	898	902	0%	22,500	-	+0.45%	-	-
10/11	886	907	886	902	+1.69%	42,000	-	+0.56%	-	-
10/07	903	903	877	887	-1.77%	48,000	-	-0.89%	-	-
10/06	913	913	895	903	-1.2%	69,500	-	+1.01%	-	-
10/05	911	921	911	914	-1.61%	21,000	-	+2.35%	-	-
10/04	917	938	911	929	+1.09%	20,000	-	+4.26%	-	-
10/03	929	935	900	919	-0.11%	79,000	-	+3.37%	-	-
09/30	920	930	909	920	0%	28,500	-	+3.84%	-	-
09/29	915	930	908	920	-0.22%	30,500	-	+4.07%	-	-
09/28	908	929	908	922	+1.54%	28,500	-	+4.54%	-	-
09/27	930	940	908	908	-2.16%	44,000	-	+3.18%	-	-
09/26	910	928	907	928	+2.43%	51,000	-	+5.69%	-	-
09/22	915	915	900	906	0%	22,500	-	+3.42%	-	-
09/21	911	915	887	906	-0.44%	57,500	-	+3.54%	-	-
09/20	908	914	905	910	+1.34%	41,500	-	+4.24%	-	-
09/16	891	910	887	898	+1.35%	85,500	-	+3.1%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2005/07/25～2005/12/16

株価推移

開示資料

決算

株式

チャート