AOI Pro.（9607）の株価チャート

2006/08/07

2006/03/14～2006/08/07

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
08/07	856	856	842	842	-1.98%	18,000	-	-3.55%	-	-
08/04	866	866	855	859	+0.35%	12,500	-	-1.83%	-	-
08/03	858	859	856	856	-0.23%	15,500	-	-2.28%	-	-
08/02	862	862	858	858	-0.69%	2,500	-	-2.17%	-	-
08/01	855	864	855	864	+1.05%	27,000	-	-1.59%	-	-
07/31	860	860	852	855	+0.35%	12,000	-	-2.73%	-	-
07/28	850	853	848	852	-0.7%	14,500	-	-3.18%	-	-
07/27	850	858	840	858	+0.23%	13,000	-	-2.72%	-	-
07/26	860	862	855	856	+0.23%	11,000	-	-3.06%	-	-
07/25	863	863	850	854	-0.12%	34,000	-	-3.39%	-	-
07/24	865	865	842	855	-1.61%	16,500	-	-3.5%	-	-
07/21	870	874	864	869	-0.8%	8,500	-	-2.03%	-	-
07/20	865	879	865	876	+2.22%	17,000	-	-1.35%	-	-
07/19	855	866	855	857	+0.23%	18,000	-	-3.49%	-	-
07/18	855	861	855	855	-2.29%	32,000	-	-3.82%	-	-
07/14	875	875	870	875	-0.46%	5,500	-	-1.69%	-	-
07/13	887	887	867	879	-1.68%	19,000	-	-1.24%	-	-
07/12	903	903	893	894	-1%	16,500	-	+0.56%	-	-
07/11	909	909	899	903	-0.66%	9,000	-	+1.46%	-	-
07/10	902	909	898	909	+1%	12,000	-	+2.13%	-	-
07/07	908	908	898	900	-0.44%	14,000	-	+1.01%	-	-
07/06	902	904	898	904	-0.44%	9,000	-	+1.23%	-	-
07/05	903	916	902	908	+1.11%	23,000	-	+1.57%	-	-
07/04	899	901	897	898	+1.13%	16,000	-	+0.22%	-	-
07/03	894	894	887	888	0%	23,500	-	-1.22%	-	-
06/30	885	894	885	888	+0.34%	17,500	-	-1.55%	-	-
06/29	892	894	885	885	+0.34%	30,000	-	-2.21%	-	-
06/28	900	900	882	882	-0.9%	26,500	-	-2.76%	-	-
06/27	898	898	885	890	+1.14%	17,500	-	-2.09%	-	-
06/26	878	882	876	880	-0.9%	19,000	-	-3.4%	-	-
06/23	890	893	884	888	-0.89%	12,000	-	-2.95%	-	-
06/22	883	896	883	896	+1.7%	10,000	-	-2.29%	-	-
06/21	890	890	881	881	-0.45%	10,000	-	-4.24%	-	-
06/20	897	897	876	885	-1.45%	11,500	-	-4.12%	-	-
06/19	891	900	884	898	+1.01%	31,000	-	-3.02%	-	-
06/16	890	893	879	889	+0.57%	45,000	-	-4.41%	-	-
06/15	878	885	877	884	+0.57%	15,000	-	-5.25%	-	-
06/14	869	892	867	879	+0.34%	22,500	-	-6.29%	-	-
06/13	887	890	871	876	-0.34%	14,500	-	-7.1%	-	-
06/12	879	890	870	879	-0.11%	25,000	-	-7.28%	-	-
06/09	867	880	860	880	+0.92%	44,000	-	-7.66%	-	-
06/08	900	900	865	872	-3.54%	23,500	-	-8.98%	-	-
06/07	901	906	900	904	-0.77%	8,000	-	-6.22%	-	-
06/06	937	937	904	911	-2.77%	23,500	-	-5.89%	-	-
06/05	936	939	923	937	+0.32%	12,000	-	-3.6%	-	-
06/02	950	950	898	934	-1.68%	23,500	-	-4.21%	-	-
06/01	959	959	950	950	-0.52%	5,500	-	-2.86%	-	-
05/31	960	960	955	955	-0.62%	8,500	-	-2.55%	-	-
05/30	975	978	961	961	-0.62%	16,500	-	-2.24%	-	-
05/29	967	975	967	967	+0.31%	13,000	-	-1.93%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2006/03/14～2006/08/07

株価推移

開示資料

決算

株式

チャート