AOI Pro.（9607）の株価チャート

2008/05/08

2007/12/06～2008/05/08

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
05/08	629	630	627	627	-0.32%	6,000	-	+2.28%	-	-
05/07	640	640	629	629	-0.16%	13,000	-	+2.78%	-	-
05/02	625	644	620	630	+0.8%	22,000	-	+2.77%	-	-
05/01	625	625	624	625	+1.63%	17,500	-	+2.12%	-	-
04/30	607	622	607	615	-0.32%	11,000	-	+0.33%	-	-
04/28	604	617	604	617	+1.98%	8,000	-	+0.49%	-	-
04/25	603	613	603	605	+0.67%	8,500	-	-1.63%	-	-
04/24	598	602	598	601	0%	4,500	-	-2.28%	-	-
04/23	587	610	587	601	-0.83%	5,500	-	-2.44%	-	-
04/22	607	609	606	606	-0.16%	8,000	-	-1.62%	-	-
04/21	625	628	607	607	-1.3%	15,000	-	-1.3%	-	-
04/18	628	628	615	615	-2.38%	2,000	-	0%	-	-
04/17	610	630	600	630	+3.28%	10,000	-	+2.44%	-	-
04/16	602	620	602	610	+0.83%	7,500	-	-0.65%	-	-
04/15	601	605	601	605	+0.17%	1,500	-	-1.47%	-	-
04/14	609	612	602	604	-1.47%	8,500	-	-1.79%	-	-
04/11	601	613	601	613	+2%	1,500	-	-0.33%	-	-
04/10	613	613	600	601	-1.96%	4,000	-	-2.28%	-	-
04/09	613	614	613	613	0%	3,000	-	-0.49%	-	-
04/08	609	613	601	613	+2.34%	10,000	-	-0.49%	-	-
04/07	600	600	588	599	-0.17%	35,000	-	-2.76%	-	-
04/04	633	633	600	600	-5.21%	26,500	-	-2.76%	-	-
04/03	632	633	632	633	+1.77%	2,500	-	+2.43%	-	-
04/02	617	628	617	622	+2.98%	10,000	-	+0.81%	-	-
04/01	623	623	600	604	-1.47%	24,500	-	-2.11%	-	-
03/31	630	630	612	613	-3.16%	6,000	-	-0.81%	-	-
03/28	630	636	629	633	+1.12%	5,000	-	+2.43%	-	-
03/27	603	630	600	626	-0.63%	5,000	-	+1.46%	-	-
03/26	635	635	620	630	-2.48%	7,000	-	+2.27%	-	-
03/25	640	654	640	646	+1.41%	15,000	-	+5.04%	-	-
03/24	630	640	629	637	+2.25%	29,500	-	+4.08%	-	-
03/21	615	630	608	623	+1.3%	22,000	-	+2.13%	-	-
03/19	611	623	611	615	+2.33%	6,000	-	+0.99%	-	-
03/18	591	604	591	601	+1.69%	6,500	-	-1.15%	-	-
03/17	596	596	588	591	-1.99%	9,000	-	-2.64%	-	-
03/14	601	604	601	603	-0.33%	24,500	-	-0.5%	-	-
03/13	616	616	604	605	-2.26%	13,000	-	0%	-	-
03/12	618	619	618	619	+1.31%	8,000	-	+2.65%	-	-
03/11	606	611	604	611	0%	3,500	-	+1.5%	-	-
03/10	619	620	605	611	-1.45%	16,000	-	+1.66%	-	-
03/07	614	620	612	620	+0.32%	10,500	-	+3.51%	-	-
03/06	612	621	612	618	+0.98%	13,500	-	+3.52%	-	-
03/05	615	615	611	612	-0.65%	9,000	-	+2.86%	-	-
03/04	614	621	613	616	-0.32%	18,500	-	+3.7%	-	-
03/03	625	625	611	618	0%	11,500	-	+4.39%	-	-
02/29	612	622	612	618	-0.16%	16,000	-	+4.92%	-	-
02/28	612	619	612	619	-0.32%	6,500	-	+5.45%	-	-
02/27	617	624	616	621	+0.65%	12,000	-	+6.34%	-	-
02/26	632	632	617	617	-0.32%	13,000	-	+6.2%	-	-
02/25	614	620	610	619	+0.98%	17,000	-	+6.91%	-	-
02/22	612	630	611	613	+0.33%	37,000	-	+6.06%	-	-
02/21	608	612	607	611	+2%	7,500	-	+5.89%	-	-
02/20	608	608	598	599	-1.64%	19,500	-	+3.81%	-	-
02/19	591	616	591	609	+3.92%	17,000	-	+5.36%	-	-
02/18	588	590	586	586	-0.17%	7,500	-	+1.03%	-	-
02/15	596	596	586	587	-0.84%	9,500	-	+0.86%	-	-
02/14	592	593	592	592	+2.07%	7,500	-	+1.37%	-	-
02/13	580	580	575	580	+1.75%	11,500	-	-1.19%	-	-
02/12	580	580	570	570	-0.7%	8,500	-	-3.23%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2007/12/06～2008/05/08

株価推移

開示資料

決算

株式

チャート