AOI Pro.（9607）の株価チャート

2008/02/08

2007/09/10～2008/02/08

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
2008
02/08	576	576	573	574	-0.17%	7,000	-	-3.2%	-	-
02/07	571	575	568	575	+0.88%	7,000	-	-3.52%	-	-
02/06	570	576	568	570	-1.55%	7,500	-	-4.84%	-	-
02/05	578	579	578	579	-1.19%	3,500	-	-3.98%	-	-
02/04	590	590	579	586	+1.74%	7,000	-	-3.3%	-	-
02/01	577	577	569	576	+1.41%	8,000	-	-5.42%	-	-
01/31	561	571	561	568	0%	7,500	-	-7.19%	-	-
01/30	571	580	568	568	-0.35%	6,000	-	-7.64%	-	-
01/29	558	570	558	570	+1.24%	10,000	-	-7.92%	-	-
01/28	572	572	562	563	+1.26%	9,000	-	-9.49%	-	-
01/25	556	560	554	556	+0.18%	23,500	-	-11.32%	-	-
01/24	559	561	555	555	+0.91%	8,000	-	-12.18%	-	-
01/23	553	562	550	550	+1.29%	11,500	-	-13.66%	-	-
01/22	555	560	543	543	-5.73%	20,500	-	-15.55%	-	-
01/21	571	582	571	576	-2.21%	15,000	-	-11.25%	-	-
01/18	591	607	582	589	-1.67%	48,000	-	-9.94%	-	-
01/17	595	613	595	599	+0.34%	11,000	-	-8.97%	-	-
01/16	597	605	595	597	-5.24%	16,500	-	-9.55%	-	-
01/15	636	636	629	630	-2.93%	16,000	-	-4.83%	-	-
01/11	636	649	633	649	+0.93%	14,000	-	-2.11%	-	-
01/10	646	647	643	643	-0.92%	14,000	-	-3.16%	-	-
01/09	652	652	647	649	-0.15%	14,500	-	-2.26%	-	-
01/08	649	653	649	650	+0.31%	12,000	-	-2.11%	-	-
01/07	653	653	647	648	-1.22%	14,000	-	-2.41%	-	-
01/04	674	674	656	656	+0.15%	8,000	-	-1.2%	-	-
2007
12/28	655	655	655	655	-1.06%	7,000	-	-1.21%	-	-
12/27	661	662	661	662	-0.15%	2,000	-	-0.15%	-	-
12/26	653	664	653	663	+1.53%	12,500	-	+0.15%	-	-
12/25	650	657	650	653	+0.93%	11,500	-	-1.36%	-	-
12/21	648	648	643	647	-0.61%	10,000	-	-2.27%	-	-
12/20	660	660	650	651	-0.91%	5,000	-	-1.81%	-	-
12/19	658	658	654	657	-0.15%	7,500	-	-1.05%	-	-
12/18	661	661	652	658	-0.45%	27,000	-	-0.75%	-	-
12/17	673	673	661	661	-1.64%	7,500	-	-0.3%	-	-
12/14	690	691	672	672	-1.47%	21,000	-	+1.36%	-	-
12/13	691	691	681	682	-1.16%	6,000	-	+3.02%	-	-
12/12	688	693	688	690	-0.29%	5,000	-	+4.55%	-	-
12/11	691	692	690	692	-1.14%	10,000	-	+5.01%	-	-
12/10	708	708	690	700	+0.29%	44,500	-	+6.38%	-	-
12/07	707	707	688	698	+3.1%	35,500	-	+6.24%	-	-
12/06	688	688	674	677	+2.73%	33,000	-	+3.2%	-	-
12/05	657	659	653	659	+0.3%	6,000	-	+0.46%	-	-
12/04	660	662	654	657	-0.15%	37,000	-	+0.15%	-	-
12/03	660	660	653	658	+1.23%	11,000	-	+0.3%	-	-
11/30	649	652	648	650	+0.15%	27,500	-	-0.76%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2007/09/10～2008/02/08

株価推移

開示資料

決算

株式

チャート