AOI Pro.（9607）の株価チャート

2007/07/25

2007/03/01～2007/07/25

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
07/25	755	763	755	757	-0.39%	5,000	-	-0.79%	-	-
07/24	757	765	757	760	-0.65%	6,500	-	-0.39%	-	-
07/23	766	766	760	765	-0.26%	4,500	-	+0.39%	-	-
07/20	773	773	767	767	-0.65%	8,500	-	+0.79%	-	-
07/19	770	775	770	772	+0.26%	5,000	-	+1.58%	-	-
07/18	770	770	768	770	0%	6,000	-	+1.58%	-	-
07/17	770	772	770	770	-0.26%	6,000	-	+1.72%	-	-
07/13	773	774	772	772	-0.13%	5,000	-	+2.25%	-	-
07/12	774	774	772	773	-0.13%	13,000	-	+2.52%	-	-
07/11	775	775	774	774	0%	4,500	-	+2.93%	-	-
07/10	774	777	770	774	+0.13%	15,500	-	+3.06%	-	-
07/09	774	775	773	773	0%	12,500	-	+3.07%	-	-
07/06	775	775	772	773	+0.13%	6,000	-	+3.2%	-	-
07/05	765	774	765	772	+1.05%	12,500	-	+3.35%	-	-
07/04	773	773	762	764	-1.29%	11,000	-	+2.41%	-	-
07/03	770	774	770	774	0%	21,500	-	+3.89%	-	-
07/02	779	779	772	774	+0.52%	12,500	-	+4.17%	-	-
06/29	770	773	770	770	0%	20,000	-	+3.77%	-	-
06/28	773	777	767	770	+1.85%	27,500	-	+3.91%	-	-
06/27	766	767	756	756	+1.34%	29,000	-	+2.16%	-	-
06/26	760	760	742	746	+0.67%	33,500	-	+0.81%	-	-
06/25	740	743	738	741	+0.27%	5,500	-	+0.27%	-	-
06/22	742	745	738	739	+0.27%	22,000	-	0%	-	-
06/21	742	742	737	737	-0.94%	1,000	-	-0.27%	-	-
06/20	737	744	737	744	+1.09%	2,500	-	+0.68%	-	-
06/19	744	744	735	736	-1.08%	27,500	-	-0.27%	-	-
06/18	738	747	738	744	+0.68%	11,000	-	+0.81%	-	-
06/15	740	740	737	739	+0.41%	4,000	-	+0.14%	-	-
06/14	731	737	731	736	+0.41%	8,000	-	-0.27%	-	-
06/13	732	734	732	733	+0.14%	4,000	-	-0.81%	-	-
06/12	733	734	732	732	-0.68%	4,500	-	-0.95%	-	-
06/11	737	738	737	737	0%	7,000	-	-0.41%	-	-
06/08	744	744	735	737	+0.41%	14,500	-	-0.54%	-	-
06/07	733	736	733	734	-0.68%	12,000	-	-1.08%	-	-
06/06	740	740	733	739	-1.47%	7,000	-	-0.54%	-	-
06/05	750	755	748	750	+1.35%	10,000	-	+0.94%	-	-
06/04	737	743	735	740	0%	14,000	-	-0.4%	-	-
06/01	750	750	739	740	-0.4%	8,500	-	-0.54%	-	-
05/31	733	743	732	743	+1.5%	9,500	-	-0.13%	-	-
05/30	738	738	732	732	-0.27%	4,500	-	-1.74%	-	-
05/29	732	734	732	734	-0.81%	8,000	-	-1.48%	-	-
05/28	730	740	730	740	+0.68%	9,500	-	-0.67%	-	-
05/25	742	742	731	735	-2.26%	15,000	-	-1.34%	-	-
05/24	748	752	748	752	+0.53%	7,000	-	+0.94%	-	-
05/23	741	748	741	748	+0.94%	17,500	-	+0.4%	-	-
05/22	736	742	733	741	-0.13%	13,500	-	-0.54%	-	-
05/21	733	742	733	742	+1.37%	5,500	-	-0.4%	-	-
05/18	730	732	727	732	+0.14%	5,500	-	-1.74%	-	-
05/17	730	731	730	731	+0.14%	10,000	-	-2.01%	-	-
05/16	730	730	726	730	0%	7,000	-	-2.28%	-	-
05/15	732	733	730	730	-0.41%	12,000	-	-2.54%	-	-
05/14	728	741	728	733	-2.01%	19,000	-	-2.27%	-	-
05/11	744	748	744	748	-0.93%	4,000	-	-0.53%	-	-
05/10	745	755	745	755	+0.53%	1,000	-	+0.4%	-	-
05/09	750	751	748	751	-0.53%	6,500	-	-0.27%	-	-
05/08	763	763	755	755	-1.05%	1,500	-	+0.27%	-	-
05/07	763	763	763	763	+1.73%	1,000	-	+1.19%	-	-
05/02	746	750	746	750	-0.4%	8,500	-	-0.53%	-	-
05/01	764	764	752	753	+0.53%	9,500	-	-0.26%	-	-
04/27	750	755	749	749	-1.19%	12,000	-	-1.06%	-	-
04/26	762	763	758	758	+0.66%	8,500	-	0%	-	-
04/25	760	762	752	753	+0.13%	9,000	-	-0.79%	-	-
04/24	750	752	750	752	+0.27%	15,000	-	-1.05%	-	-
04/23	751	751	750	750	-0.13%	20,500	-	-1.45%	-	-
04/20	745	751	745	751	+2.74%	24,000	-	-1.31%	-	-
04/19	737	737	731	731	-0.81%	14,000	-	-3.94%	-	-
04/18	736	738	734	737	-0.41%	25,500	-	-3.28%	-	-
04/17	741	742	738	740	-0.13%	33,000	-	-3.14%	-	-
04/16	738	746	738	741	+0.41%	34,500	-	-3.14%	-	-
04/13	743	743	735	738	-0.67%	10,500	-	-3.53%	-	-
04/12	744	745	740	743	-1.46%	13,000	-	-3%	-	-
04/11	750	755	750	754	-0.4%	8,000	-	-1.69%	-	-
04/10	753	760	753	757	-0.66%	5,000	-	-1.3%	-	-
04/09	760	765	755	762	-0.26%	30,000	-	-0.52%	-	-
04/06	760	766	760	764	0%	9,500	-	-0.26%	-	-
04/05	768	769	763	764	-0.65%	7,000	-	-0.13%	-	-
04/04	766	770	766	769	+0.52%	5,000	-	+0.52%	-	-
04/03	763	767	757	765	-0.13%	10,000	-	0%	-	-
04/02	772	775	766	766	+0.26%	21,000	-	+0.26%	-	-
03/30	768	768	763	764	-0.39%	17,500	-	+0.13%	-	-
03/29	757	768	757	767	0%	18,000	-	+0.66%	-	-
03/28	763	779	763	767	-2.04%	14,000	-	+0.66%	-	-
03/27	771	783	768	783	-0.76%	22,000	-	+3.03%	-	-
03/26	790	792	780	789	-0.13%	31,000	-	+3.95%	-	-
03/23	782	790	781	790	+1.02%	49,500	-	+4.36%	-	-
03/22	782	786	781	782	0%	45,500	-	+3.58%	-	-
03/20	763	786	763	782	+2.62%	30,500	-	+3.85%	-	-
03/19	757	767	757	762	+0.66%	15,000	-	+1.33%	-	-
03/16	757	761	756	757	0%	16,500	-	+0.8%	-	-
03/15	756	763	756	757	+0.13%	13,500	-	+0.93%	-	-
03/14	767	767	756	756	-1.69%	20,500	-	+0.53%	-	-
03/13	773	780	769	769	+0.13%	22,000	-	+1.99%	-	-
03/12	763	769	762	768	+1.32%	28,000	-	+1.72%	-	-
03/09	763	764	758	758	-0.52%	30,000	-	+0.26%	-	-
03/08	753	762	753	762	+0.79%	20,500	-	+0.53%	-	-
03/07	756	760	751	756	+1.2%	25,000	-	-0.53%	-	-
03/06	745	754	743	747	+0.27%	20,500	-	-1.97%	-	-
03/05	753	754	742	745	-1.19%	46,500	-	-2.49%	-	-
03/02	754	756	748	754	0%	39,000	-	-1.57%	-	-
03/01	755	757	752	754	0%	41,500	-	-1.82%	-	-

AOI Pro.（9607）の株価チャート

2007/03/01～2007/07/25

株価推移

開示資料

決算

株式

チャート