AOI Pro.（9607）の株価チャート

2008/08/07

2008/03/14～2008/08/07

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
08/07	654	654	650	651	-1.96%	4,500	-	-2.69%	-	-
08/06	639	664	639	664	+0.76%	3,000	-	-1.04%	-	-
08/05	658	660	658	659	+1.23%	2,000	-	-2.08%	-	-
08/04	658	658	649	651	-1.06%	2,500	-	-3.56%	-	-
08/01	673	673	657	658	-0.75%	5,500	-	-2.81%	-	-
07/31	639	663	639	663	+2.63%	8,500	-	-2.36%	-	-
07/30	673	673	646	646	-1.37%	4,000	-	-4.86%	-	-
07/29	655	655	655	655	+0.46%	500	-	-3.68%	-	-
07/28	655	657	647	652	+0.31%	3,500	-	-4.26%	-	-
07/25	651	661	650	650	-3.13%	6,000	-	-4.69%	-	-
07/24	645	673	645	671	+4.19%	6,000	-	-1.76%	-	-
07/23	626	644	626	644	+1.42%	5,500	-	-5.71%	-	-
07/22	635	635	623	635	-3.05%	8,500	-	-7.3%	-	-
07/18	668	668	655	655	-1.95%	5,500	-	-4.52%	-	-
07/17	668	668	668	668	+0.15%	1,000	-	-2.77%	-	-
07/16	670	671	667	667	-1.91%	7,500	-	-3.05%	-	-
07/15	691	691	680	680	-0.15%	8,500	-	-1.16%	-	-
07/14	680	681	680	681	-1.3%	5,000	-	-1.02%	-	-
07/11	684	690	680	690	+0.29%	5,500	-	+0.29%	-	-
07/10	687	688	687	688	-0.29%	1,500	-	0%	-	-
07/09	693	693	690	690	-0.43%	4,000	-	+0.29%	-	-
07/08	700	700	693	693	-1.14%	2,000	-	+0.58%	-	-
07/07	708	708	696	701	-0.28%	5,000	-	+1.74%	-	-
07/04	710	710	702	703	+0.29%	3,000	-	+2.03%	-	-
07/03	710	710	700	701	-1.27%	5,000	-	+1.89%	-	-
07/02	717	717	710	710	-0.28%	9,000	-	+3.35%	-	-
07/01	714	716	710	712	+0.99%	13,000	-	+3.79%	-	-
06/30	710	710	703	705	+0.28%	24,500	-	+3.07%	-	-
06/27	709	709	696	703	+0.14%	30,000	-	+3.08%	-	-
06/26	723	723	690	702	+4.31%	29,500	-	+3.08%	-	-
06/25	680	680	671	673	-1.03%	16,000	-	-1.03%	-	-
06/24	677	680	677	680	+0.74%	2,500	-	0%	-	-
06/23	672	676	672	675	-0.74%	10,000	-	-0.59%	-	-
06/20	671	682	671	680	+0.89%	10,500	-	+0.29%	-	-
06/19	673	674	673	674	-0.3%	4,500	-	-0.3%	-	-
06/18	673	677	673	676	+0.45%	5,000	-	+0.3%	-	-
06/17	671	679	671	673	-1.03%	5,500	-	+0.3%	-	-
06/16	681	681	671	680	0%	3,500	-	+1.8%	-	-
06/13	666	682	666	680	-2.16%	22,500	-	+2.41%	-	-
06/12	677	698	667	695	+4.2%	18,500	-	+5.14%	-	-
06/11	679	680	664	667	-0.45%	8,000	-	+1.37%	-	-
06/10	670	677	667	670	-1.03%	7,000	-	+1.98%	-	-
06/09	669	679	669	677	-1.74%	9,000	-	+3.36%	-	-
06/06	702	702	688	689	-1.85%	6,500	-	+5.51%	-	-
06/05	700	704	700	702	-0.14%	8,000	-	+8%	-	-
06/04	702	710	702	703	+0.14%	19,500	-	+8.66%	-	-
06/03	694	715	690	702	+1.59%	30,000	-	+9.18%	-	-
06/02	701	703	685	691	+1.32%	57,500	-	+8.14%	-	-
05/30	675	682	674	682	+1.19%	15,000	-	+7.4%	-	-
05/29	671	675	671	674	+0.15%	4,500	-	+6.65%	-	-
05/28	670	680	670	673	+0.9%	37,500	-	+6.83%	-	-
05/27	671	672	665	667	-0.6%	44,500	-	+6.38%	-	-
05/26	670	678	670	671	-0.15%	23,000	-	+7.19%	-	-
05/23	671	677	670	672	+0.45%	54,000	-	+7.87%	-	-
05/22	667	673	662	669	-0.3%	14,500	-	+7.73%	-	-
05/21	671	671	666	671	+0.15%	43,500	-	+8.58%	-	-
05/20	660	684	655	670	+3.4%	57,500	-	+8.77%	-	-
05/19	622	649	622	648	+5.19%	40,000	-	+5.71%	-	-
05/16	620	621	610	616	-0.65%	20,500	-	+0.65%	-	-
05/15	615	621	615	620	+2.48%	5,500	-	+1.47%	-	-
05/14	598	605	592	605	+1.17%	11,000	-	-0.98%	-	-
05/13	582	599	582	598	+1.53%	7,500	-	-1.97%	-	-
05/12	589	589	578	589	-2.97%	35,000	-	-3.76%	-	-
05/09	617	617	607	607	-3.19%	12,000	-	-0.98%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2008/03/14～2008/08/07

株価推移

開示資料

決算

株式

チャート