AOI Pro.（9607）の株価チャート

2006/10/03

2006/05/15～2006/10/03

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
10/03	822	823	820	821	-0.73%	24,500	-	-0.36%	-	-
10/02	826	835	826	827	+0.85%	29,500	-	+0.36%	-	-
09/29	821	821	820	820	+0.12%	6,500	-	-0.49%	-	-
09/28	819	819	815	819	+0.74%	13,000	-	-0.61%	-	-
09/27	806	817	803	813	0%	20,000	-	-1.33%	-	-
09/26	812	813	809	813	-0.73%	7,000	-	-1.33%	-	-
09/25	815	820	815	819	+0.49%	23,000	-	-0.61%	-	-
09/22	818	821	815	815	-0.49%	11,500	-	-1.09%	-	-
09/21	822	822	819	819	-0.36%	26,000	-	-0.61%	-	-
09/20	824	824	818	822	-0.48%	15,500	-	-0.36%	-	-
09/19	823	831	823	826	+0.73%	19,500	-	+0.24%	-	-
09/15	824	828	820	820	-0.61%	12,500	-	-0.49%	-	-
09/14	836	836	825	825	-1.2%	6,500	-	+0.12%	-	-
09/13	828	845	828	835	+1.83%	14,500	-	+1.46%	-	-
09/12	822	822	816	820	-0.24%	14,500	-	-0.24%	-	-
09/11	831	831	815	822	-0.48%	12,000	-	-0.12%	-	-
09/08	830	831	825	826	-1.08%	24,000	-	+0.24%	-	-
09/07	836	843	835	835	-0.6%	10,000	-	+1.21%	-	-
09/06	840	845	837	840	0%	18,500	-	+1.69%	-	-
09/05	849	850	838	840	-0.12%	21,500	-	+1.69%	-	-
09/04	839	850	839	841	+0.72%	28,500	-	+1.69%	-	-
09/01	835	835	827	835	+1.09%	16,000	-	+0.85%	-	-
08/31	818	826	817	826	+1.35%	23,000	-	-0.36%	-	-
08/30	811	821	810	815	+0.12%	49,500	-	-1.81%	-	-
08/29	816	817	813	814	-0.25%	46,000	-	-2.16%	-	-
08/28	820	820	816	816	-0.12%	31,000	-	-2.04%	-	-
08/25	818	822	817	817	-0.12%	35,500	-	-2.16%	-	-
08/24	820	821	817	818	-0.24%	37,500	-	-2.27%	-	-
08/23	820	824	819	820	-0.12%	54,500	-	-2.26%	-	-
08/22	820	821	819	821	+0.12%	57,000	-	-2.38%	-	-
08/21	821	824	820	820	0%	37,000	-	-2.61%	-	-
08/18	820	822	816	820	+0.12%	52,500	-	-2.84%	-	-
08/17	823	824	818	819	-0.24%	66,500	-	-3.31%	-	-
08/16	815	827	815	821	+0.86%	32,500	-	-3.41%	-	-
08/15	815	815	812	814	-0.12%	31,500	-	-4.57%	-	-
08/14	811	819	811	815	+0.25%	27,000	-	-4.9%	-	-
08/11	807	817	807	813	+0.99%	66,500	-	-5.47%	-	-
08/10	820	821	802	805	-1.83%	84,500	-	-6.83%	-	-
08/09	837	837	811	820	-1.91%	55,500	-	-5.53%	-	-
08/08	842	845	835	836	-0.71%	13,000	-	-4.02%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2006/05/15～2006/10/03

株価推移

開示資料

決算

株式

チャート