AOI Pro.（9607）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2007/11/29

2007/07/06～2007/11/29

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
11/29	650	655	648	649	+0.46%	29,000	-	-0.92%	-	-
11/28	650	650	646	646	-0.62%	2,000	-	-1.37%	-	-
11/27	650	652	646	650	+0.46%	14,000	-	-0.91%	-	-
11/26	650	656	647	647	+0.62%	12,000	-	-1.37%	-	-
11/22	647	651	643	643	-0.77%	9,500	-	-2.13%	-	-
11/21	650	650	641	648	-0.31%	4,000	-	-1.52%	-	-
11/20	641	652	639	650	-0.15%	14,500	-	-1.37%	-	-
11/19	661	661	651	651	-2.4%	15,500	-	-1.36%	-	-
11/16	667	668	665	667	+0.6%	14,000	-	+0.76%	-	-
11/15	664	664	659	663	-0.15%	9,000	-	+0.15%	-	-
11/14	669	669	662	664	+1.84%	12,500	-	+0.15%	-	-
11/13	656	660	652	652	-0.15%	5,000	-	-1.81%	-	-
11/12	641	655	635	653	+0.31%	20,000	-	-1.8%	-	-
11/09	644	670	644	651	+1.09%	9,500	-	-2.25%	-	-
11/08	653	653	643	644	-1.38%	8,000	-	-3.45%	-	-
11/07	664	664	653	653	-1.66%	9,000	-	-2.25%	-	-
11/06	653	665	652	664	+1.37%	8,500	-	-0.6%	-	-
11/05	661	661	655	655	-2.24%	2,000	-	-1.95%	-	-
11/02	673	673	670	670	-0.45%	2,500	-	+0.15%	-	-
11/01	675	678	669	673	-1.03%	11,000	-	+0.75%	-	-
10/31	659	680	659	680	+4.29%	9,500	-	+1.8%	-	-
10/30	658	658	649	652	-0.91%	11,500	-	-2.25%	-	-
10/29	659	659	653	658	+1.39%	4,000	-	-1.35%	-	-
10/26	650	650	643	649	-0.15%	5,000	-	-2.7%	-	-
10/25	652	652	649	650	-0.61%	27,500	-	-2.55%	-	-
10/24	660	660	654	654	-0.91%	7,000	-	-1.95%	-	-
10/23	651	661	651	660	-0.15%	8,000	-	-1.05%	-	-
10/22	651	661	651	661	-0.3%	7,500	-	-0.75%	-	-
10/19	667	667	663	663	-2.07%	4,500	-	-0.3%	-	-
10/18	673	677	669	677	+2.11%	6,500	-	+1.8%	-	-
10/17	679	679	663	663	-1.92%	13,000	-	-0.15%	-	-
10/16	695	695	676	676	-1.6%	8,500	-	+1.81%	-	-
10/15	690	691	687	687	-0.15%	4,000	-	+3.46%	-	-
10/12	684	688	683	688	+0.73%	9,000	-	+3.61%	-	-
10/11	682	683	679	683	-0.15%	11,500	-	+2.71%	-	-
10/10	684	685	684	684	-0.15%	4,500	-	+2.86%	-	-
10/09	676	685	676	685	+1.48%	8,000	-	+2.85%	-	-
10/05	679	684	674	675	+1.66%	10,000	-	+1.35%	-	-
10/04	672	673	664	664	-0.9%	7,500	-	-0.3%	-	-
10/03	668	672	668	670	+0.3%	3,500	-	+0.3%	-	-
10/02	669	679	668	668	+0.15%	9,500	-	-0.15%	-	-
10/01	668	668	666	667	+1.06%	4,000	-	-0.45%	-	-
09/28	659	660	659	660	+0.15%	4,500	-	-1.64%	-	-
09/27	655	665	655	659	-0.3%	9,500	-	-1.93%	-	-
09/26	666	666	660	661	+0.76%	3,000	-	-1.78%	-	-
09/25	656	656	656	656	0%	1,000	-	-2.67%	-	-
09/21	650	659	650	656	+1.23%	3,500	-	-2.96%	-	-
09/20	657	657	648	648	-1.37%	6,500	-	-4.42%	-	-
09/19	645	657	645	657	+1.86%	8,500	-	-3.52%	-	-
09/18	651	651	645	645	-0.92%	5,000	-	-5.7%	-	-
09/14	650	655	647	651	+0.77%	17,000	-	-5.24%	-	-
09/13	644	654	644	646	+0.31%	9,000	-	-6.38%	-	-
09/12	650	654	644	644	-0.92%	14,500	-	-7.2%	-	-
09/11	652	657	643	650	-0.61%	12,500	-	-6.88%	-	-
09/10	660	660	645	654	-3.11%	22,500	-	-6.7%	-	-
09/07	679	679	675	675	-0.15%	7,000	-	-4.26%	-	-
09/06	676	676	663	676	-1.46%	3,500	-	-4.38%	-	-
09/05	689	693	683	686	-1.29%	17,500	-	-3.24%	-	-
09/04	689	698	689	695	-0.43%	4,000	-	-2.25%	-	-
09/03	705	705	698	698	+0.14%	5,500	-	-2.1%	-	-
08/31	683	697	683	697	+1.75%	15,500	-	-2.38%	-	-
08/30	690	695	684	685	-0.72%	13,000	-	-4.33%	-	-
08/29	694	694	690	690	-1.43%	6,500	-	-3.9%	-	-
08/28	699	700	694	700	+1.16%	3,000	-	-2.91%	-	-
08/27	699	699	691	692	+0.14%	8,000	-	-4.42%	-	-
08/24	685	694	685	691	-0.58%	4,500	-	-4.82%	-	-
08/23	684	699	684	695	+0.58%	18,500	-	-4.66%	-	-
08/22	687	691	687	691	-0.86%	3,500	-	-5.73%	-	-
08/21	696	697	682	697	+1.46%	9,500	-	-5.3%	-	-
08/20	690	690	680	687	-0.43%	10,000	-	-7.04%	-	-
08/17	700	700	690	690	-2.13%	18,500	-	-7.01%	-	-
08/16	701	710	700	705	-2.76%	6,500	-	-5.37%	-	-
08/15	735	735	725	725	-0.55%	10,500	-	-3.07%	-	-
08/14	728	729	727	729	+0.41%	5,500	-	-2.8%	-	-
08/13	726	726	725	726	-0.41%	4,500	-	-3.46%	-	-
08/10	730	734	728	729	-1.75%	11,000	-	-3.32%	-	-
08/09	745	745	741	742	+0.54%	3,000	-	-1.72%	-	-
08/08	742	742	737	738	+0.41%	4,000	-	-2.38%	-	-
08/07	736	736	735	735	-0.81%	1,000	-	-3.03%	-	-
08/06	740	741	733	741	+1.09%	5,500	-	-2.37%	-	-
08/03	732	733	730	733	+0.14%	7,000	-	-3.55%	-	-
08/02	733	733	732	732	+0.14%	5,000	-	-3.94%	-	-
08/01	745	745	731	731	-0.81%	8,500	-	-4.19%	-	-
07/31	741	741	730	737	-0.41%	10,500	-	-3.53%	-	-
07/30	736	740	735	740	+0.54%	4,000	-	-3.14%	-	-
07/27	741	743	732	736	-1.74%	11,000	-	-3.66%	-	-
07/26	754	754	749	749	-1.06%	4,000	-	-1.96%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2007/07/06～2007/11/29

株価推移

開示資料

決算

株式

チャート