AOI Pro.（9607）の株価チャート

2006/05/26

2005/12/29～2006/05/26

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
05/26	947	968	947	964	+2.99%	11,500	-	-2.53%	-	-
05/25	935	936	930	936	0%	5,500	-	-5.65%	-	-
05/24	935	938	920	936	-0.95%	24,500	-	-6.02%	-	-
05/23	958	958	940	945	-1.36%	20,000	-	-5.5%	-	-
05/22	970	970	957	958	-0.21%	36,500	-	-4.49%	-	-
05/19	965	965	955	960	+0.52%	11,500	-	-4.67%	-	-
05/18	956	956	938	955	-0.83%	17,000	-	-5.54%	-	-
05/17	966	966	954	963	-0.21%	13,500	-	-5.12%	-	-
05/16	990	992	965	965	-1.73%	43,500	-	-5.21%	-	-
05/15	978	992	972	982	-0.2%	14,000	-	-3.91%	-	-
05/12	992	992	974	984	-1.11%	17,000	-	-4%	-	-
05/11	1,000	1,000	993	995	-0.5%	9,000	-	-3.21%	-	-
05/10	1,007	1,007	994	1,000	-0.6%	30,500	-	-2.91%	-	-
05/09	1,004	1,008	1,003	1,006	+0.2%	15,000	-	-2.52%	-	-
05/08	1,010	1,010	1,000	1,004	-0.69%	20,000	-	-3%	-	-
05/02	1,021	1,023	1,011	1,011	-1.17%	15,000	-	-2.6%	-	-
05/01	1,014	1,023	1,003	1,023	+1.89%	26,500	-	-1.54%	-	-
04/28	1,008	1,008	992	1,004	-0.4%	19,500	-	-3.65%	-	-
04/27	1,003	1,010	1,000	1,008	+0.2%	16,000	-	-3.63%	-	-
04/26	1,007	1,012	1,000	1,006	0%	25,500	-	-4.01%	-	-
04/25	1,025	1,025	1,002	1,006	-0.69%	19,500	-	-4.37%	-	-
04/24	1,032	1,032	1,013	1,013	-1.94%	19,000	-	-3.98%	-	-
04/21	1,034	1,035	1,027	1,033	-0.1%	18,000	-	-2.27%	-	-
04/20	1,034	1,041	1,025	1,034	-0.19%	31,500	-	-2.45%	-	-
04/19	1,031	1,036	1,029	1,036	+0.68%	15,500	-	-2.45%	-	-
04/18	1,043	1,043	1,023	1,029	-0.39%	38,500	-	-3.2%	-	-
04/17	1,037	1,046	1,033	1,033	-0.48%	15,000	-	-3%	-	-
04/14	1,038	1,040	1,033	1,038	0%	11,500	-	-2.72%	-	-
04/13	1,049	1,053	1,034	1,038	-1.05%	35,000	-	-2.81%	-	-
04/12	1,049	1,053	1,049	1,049	-0.1%	13,000	-	-1.96%	-	-
04/11	1,053	1,055	1,049	1,050	-0.28%	18,000	-	-1.87%	-	-
04/10	1,052	1,053	1,045	1,053	+0.29%	46,500	-	-1.59%	-	-
04/07	1,053	1,058	1,049	1,050	-0.28%	26,500	-	-1.96%	-	-
04/06	1,056	1,058	1,053	1,053	-0.38%	17,500	-	-1.77%	-	-
04/05	1,070	1,072	1,054	1,057	-0.28%	63,000	-	-1.49%	-	-
04/04	1,059	1,075	1,054	1,060	+0.28%	94,500	-	-1.21%	-	-
04/03	1,056	1,059	1,040	1,057	-0.28%	103,500	-	-1.58%	-	-
03/31	1,066	1,066	1,053	1,060	-0.93%	42,000	-	-1.4%	-	-
03/30	1,070	1,075	1,065	1,070	+0.09%	32,500	-	-0.47%	-	-
03/29	1,065	1,080	1,055	1,069	+1.33%	95,500	-	-0.37%	-	-
03/28	1,077	1,077	1,052	1,055	-3.39%	78,000	-	-1.49%	-	-
03/27	1,100	1,106	1,082	1,092	+0.28%	50,500	-	+1.96%	-	-
03/24	1,073	1,094	1,067	1,089	+1.59%	82,500	-	+1.68%	-	-
03/23	1,096	1,099	1,066	1,072	-2.19%	91,000	-	0%	-	-
03/22	1,078	1,105	1,074	1,096	+1.67%	83,500	-	+2.14%	-	-
03/20	1,085	1,100	1,066	1,078	-0.65%	99,000	-	+0.37%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2005/12/29～2006/05/26

株価推移

開示資料

決算

株式

チャート