AOI Pro.（9607）の株価チャート

2006/03/17

2005/10/21～2006/03/17

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
2006
03/17	1,094	1,115	1,070	1,085	0%	98,000	-	+0.93%	-	-
03/16	1,088	1,131	1,074	1,085	-0.18%	36,000	-	+0.65%	-	-
03/15	1,090	1,106	1,069	1,087	+1.02%	102,500	-	+0.56%	-	-
03/14	1,075	1,095	1,063	1,076	-0.65%	66,000	-	-0.74%	-	-
03/13	1,105	1,118	1,060	1,083	-0.18%	133,500	-	-0.46%	-	-
03/10	1,067	1,088	1,060	1,085	+2.94%	80,000	-	-0.46%	-	-
03/09	1,090	1,090	1,047	1,054	-1.95%	62,500	-	-3.48%	-	-
03/08	1,062	1,095	1,041	1,075	+1.99%	111,000	-	-1.83%	-	-
03/07	1,061	1,088	1,040	1,054	-0.57%	85,500	-	-3.92%	-	-
03/06	1,081	1,081	1,050	1,060	-1.85%	63,500	-	-3.64%	-	-
03/03	1,058	1,085	1,045	1,080	+2.08%	46,500	-	-2.09%	-	-
03/02	1,077	1,077	1,056	1,058	-1.67%	36,000	-	-4.17%	-	-
03/01	1,081	1,089	1,068	1,076	+0.65%	46,500	-	-2.8%	-	-
02/28	1,090	1,091	1,050	1,069	-0.65%	102,000	-	-3.52%	-	-
02/27	1,095	1,095	1,061	1,076	-1.1%	61,500	-	-2.89%	-	-
02/24	1,073	1,100	1,056	1,088	+1.78%	92,000	-	-1.72%	-	-
02/23	1,056	1,071	1,036	1,069	+5.01%	52,500	-	-3.52%	-	-
02/22	1,020	1,055	998	1,018	-0.29%	138,000	-	-8.37%	-	-
02/21	993	1,025	980	1,021	-2.39%	177,500	-	-8.27%	-	-
02/20	1,051	1,068	1,046	1,046	-5.51%	46,500	-	-6.44%	-	-
02/17	1,092	1,115	1,082	1,107	+0.27%	68,000	-	-1.51%	-	-
02/16	1,096	1,143	1,089	1,104	-0.09%	46,000	-	-2.04%	-	-
02/15	1,116	1,155	1,098	1,105	-1.52%	99,500	-	-2.21%	-	-
02/14	1,090	1,125	1,060	1,122	+1.91%	36,500	-	-0.88%	-	-
02/13	1,133	1,133	1,088	1,101	-4.34%	54,000	-	-2.91%	-	-
02/10	1,159	1,164	1,141	1,151	-1.2%	41,500	-	+1.32%	-	-
02/09	1,149	1,165	1,141	1,165	+1.75%	112,000	-	+2.64%	-	-
02/08	1,156	1,165	1,139	1,145	-2.64%	147,000	-	+0.97%	-	-
02/07	1,200	1,200	1,144	1,176	+3.52%	144,000	-	+3.7%	-	-
02/06	1,120	1,140	1,115	1,136	-0.61%	108,000	-	+0.26%	-	-
02/03	1,135	1,145	1,126	1,143	+0.7%	97,500	-	+0.88%	-	-
02/02	1,137	1,160	1,114	1,135	+1.25%	193,500	-	+0.18%	-	-
02/01	1,119	1,170	1,100	1,121	+0.18%	163,500	-	-0.97%	-	-
01/31	1,155	1,164	1,080	1,119	-1.41%	91,000	-	-1.15%	-	-
01/30	1,129	1,158	1,120	1,135	+0.98%	70,000	-	+0.27%	-	-
01/27	1,149	1,150	1,120	1,124	+0.54%	64,500	-	-0.71%	-	-
01/26	1,110	1,125	1,110	1,118	+1.18%	22,500	-	-1.15%	-	-
01/25	1,100	1,112	1,089	1,105	+2.31%	43,500	-	-2.3%	-	-
01/24	1,055	1,092	1,055	1,080	+2.86%	57,000	-	-4.59%	-	-
01/23	1,080	1,113	1,050	1,050	-4.37%	81,500	-	-7.41%	-	-
01/20	1,155	1,160	1,091	1,098	-3.68%	44,000	-	-3.6%	-	-
01/19	1,065	1,150	1,050	1,140	+6.54%	81,500	-	+0.09%	-	-
01/18	1,159	1,159	1,010	1,070	-8.08%	80,000	-	-5.89%	-	-
01/17	1,148	1,191	1,145	1,164	-2.02%	67,500	-	+2.28%	-	-
01/16	1,179	1,214	1,170	1,188	+0.76%	35,500	-	+4.67%	-	-
01/13	1,170	1,190	1,158	1,179	+0.08%	72,000	-	+4.15%	-	-
01/12	1,161	1,180	1,158	1,178	+1.03%	75,500	-	+4.34%	-	-
01/11	1,152	1,169	1,138	1,166	+0.17%	49,000	-	+3.55%	-	-
01/10	1,189	1,189	1,153	1,164	+1.22%	61,000	-	+3.65%	-	-
01/06	1,142	1,172	1,126	1,150	+1.14%	63,500	-	+2.77%	-	-
01/05	1,139	1,158	1,120	1,137	+1.43%	77,500	-	+1.79%	-	-
01/04	1,154	1,154	1,121	1,121	-2.44%	25,500	-	+0.63%	-	-
2005
12/30	1,163	1,163	1,147	1,149	-1.12%	10,000	-	+3.61%	-	-
12/29	1,141	1,164	1,121	1,162	+1.84%	43,500	-	+5.25%	-	-
12/28	1,114	1,142	1,102	1,141	+0.8%	17,500	-	+3.92%	-	-
12/27	1,136	1,146	1,100	1,132	+1.43%	53,000	-	+3.57%	-	-
12/26	1,110	1,126	1,103	1,116	+0.63%	22,000	-	+2.57%	-	-
12/22	1,131	1,131	1,100	1,109	-2.03%	27,500	-	+2.31%	-	-
12/21	1,133	1,134	1,123	1,132	+0.8%	17,000	-	+4.81%	-	-
12/20	1,104	1,123	1,104	1,123	+2.09%	20,000	-	+4.37%	-	-
12/19	1,112	1,120	1,082	1,100	-2.05%	23,000	-	+2.8%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2005/10/21～2006/03/17

株価推移

開示資料

決算

株式

チャート