AOI Pro.（9607）の株価チャート

2007/01/18

2006/08/22～2007/01/18

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
2007
01/18	793	802	793	800	-0.12%	11,500	-	+1.52%	-	-
01/17	800	805	798	801	-0.25%	4,500	-	+1.78%	-	-
01/16	798	803	798	803	+0.63%	13,500	-	+2.03%	-	-
01/15	793	800	793	798	+0.76%	10,500	-	+1.53%	-	-
01/12	793	793	788	792	+0.51%	6,000	-	+0.89%	-	-
01/11	792	793	787	788	+1.16%	18,500	-	+0.64%	-	-
01/10	788	788	778	779	-1.14%	17,000	-	-0.38%	-	-
01/09	783	793	783	788	+0.64%	16,000	-	+1.03%	-	-
01/05	790	790	783	783	-1.01%	8,500	-	+0.51%	-	-
01/04	788	804	788	791	+0.38%	6,000	-	+1.8%	-	-
2006
12/29	781	790	771	788	+1.29%	10,000	-	+1.81%	-	-
12/28	788	788	778	778	+1.3%	10,000	-	+0.91%	-	-
12/27	777	777	767	768	-0.26%	19,500	-	-0.13%	-	-
12/26	770	770	760	770	0%	19,500	-	+0.39%	-	-
12/25	774	774	764	770	-0.9%	16,000	-	+0.52%	-	-
12/22	781	783	777	777	-0.89%	18,000	-	+1.57%	-	-
12/21	788	788	782	784	-0.25%	16,000	-	+2.75%	-	-
12/20	784	790	782	786	0%	22,500	-	+3.15%	-	-
12/19	790	790	785	786	-0.51%	20,500	-	+3.29%	-	-
12/18	796	796	790	790	-0.63%	33,000	-	+4.08%	-	-
12/15	789	796	789	795	+0.76%	17,000	-	+4.74%	-	-
12/14	780	790	780	789	0%	15,500	-	+3.82%	-	-
12/13	785	797	781	789	-1.13%	24,000	-	+3.82%	-	-
12/12	789	798	789	798	0%	8,500	-	+4.86%	-	-
12/11	806	806	793	798	+0.25%	20,000	-	+4.86%	-	-
12/08	813	817	796	796	-0.75%	46,500	-	+4.46%	-	-
12/07	809	809	802	802	+2.95%	28,500	-	+5.11%	-	-
12/06	781	786	771	779	+3.73%	55,000	-	+2.1%	-	-
12/05	751	757	748	751	+0.13%	21,000	-	-1.7%	-	-
12/04	754	756	750	750	-0.66%	20,000	-	-2.22%	-	-
12/01	750	755	748	755	+1.07%	14,000	-	-1.82%	-	-
11/30	746	747	740	747	+0.27%	12,500	-	-3.24%	-	-
11/29	745	746	740	745	+1.36%	11,000	-	-3.75%	-	-
11/28	729	742	721	735	+0.82%	23,500	-	-5.41%	-	-
11/27	718	730	718	729	+1.67%	18,500	-	-6.54%	-	-
11/24	718	721	717	717	-0.69%	22,000	-	-8.43%	-	-
11/22	720	722	716	722	+0.14%	22,500	-	-8.26%	-	-
11/21	731	731	721	721	-1.23%	20,000	-	-8.85%	-	-
11/20	744	744	721	730	-2.41%	44,500	-	-8.06%	-	-
11/17	742	748	741	748	+0.81%	15,500	-	-6.15%	-	-
11/16	746	750	741	742	-0.13%	26,000	-	-7.25%	-	-
11/15	757	761	743	743	-1.85%	35,500	-	-7.36%	-	-
11/14	750	767	745	757	+2.3%	43,000	-	-5.96%	-	-
11/13	769	769	740	740	-8.07%	77,000	-	-8.3%	-	-
11/10	803	805	802	805	+0.25%	15,000	-	-0.62%	-	-
11/09	804	805	803	803	-0.25%	6,500	-	-0.99%	-	-
11/08	806	808	804	805	-0.49%	26,500	-	-0.86%	-	-
11/07	810	811	806	809	+0.5%	13,000	-	-0.37%	-	-
11/06	805	806	805	805	-0.62%	14,000	-	-0.98%	-	-
11/02	814	817	807	810	-0.37%	23,500	-	-0.37%	-	-
11/01	820	820	812	813	+0.37%	14,500	-	-0.12%	-	-
10/31	811	818	810	810	-0.25%	18,500	-	-0.49%	-	-
10/30	818	818	811	812	-0.61%	51,500	-	-0.25%	-	-
10/27	818	819	815	817	+0.12%	8,500	-	+0.37%	-	-
10/26	817	817	814	816	+0.25%	4,000	-	+0.25%	-	-
10/25	816	818	814	814	0%	18,000	-	0%	-	-
10/24	815	815	812	814	+0.12%	19,000	-	-0.12%	-	-
10/23	813	814	810	813	+0.37%	49,500	-	-0.25%	-	-
10/20	808	810	808	810	0%	10,500	-	-0.74%	-	-
10/19	809	811	808	810	+0.25%	33,500	-	-0.86%	-	-
10/18	807	808	805	808	-0.25%	20,000	-	-1.1%	-	-
10/17	814	815	809	810	-0.37%	15,500	-	-0.98%	-	-
10/16	808	817	808	813	+0.99%	19,500	-	-0.61%	-	-
10/13	806	810	805	805	0%	6,000	-	-1.71%	-	-
10/12	804	813	803	805	+0.12%	26,000	-	-1.83%	-	-
10/11	810	813	804	804	-1.11%	13,000	-	-2.19%	-	-
10/10	818	818	810	813	-0.49%	15,000	-	-1.22%	-	-
10/06	822	824	817	817	-0.49%	7,500	-	-0.85%	-	-
10/05	819	822	818	821	+0.74%	24,500	-	-0.48%	-	-
10/04	821	822	814	815	-0.73%	27,500	-	-1.09%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2006/08/22～2007/01/18

株価推移

開示資料

決算

株式

チャート