AOI Pro.（9607）の株価チャート

2008/10/22

2008/05/30～2008/10/22

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
10/22	430	445	430	440	+2.33%	9,500	-	-13.56%	-	-
10/21	419	430	419	430	+4.37%	3,500	-	-16.5%	-	-
10/20	415	420	411	412	0%	6,500	-	-20.92%	-	-
10/17	420	420	403	412	-0.72%	12,500	-	-21.82%	-	-
10/16	400	415	400	415	+0.73%	8,000	-	-22.28%	-	-
10/15	434	434	412	412	-5.29%	10,000	-	-23.84%	-	-
10/14	428	435	428	435	+9.3%	4,000	-	-20.62%	-	-
10/10	405	410	397	398	-5.24%	7,000	-	-28.16%	-	-
10/09	400	420	400	420	0%	25,000	-	-25.13%	-	-
10/08	467	467	420	420	-10.06%	13,000	-	-26.06%	-	-
10/07	479	489	467	467	-12.55%	19,500	-	-18.64%	-	-
10/06	540	540	526	534	-1.11%	9,000	-	-7.77%	-	-
10/03	542	542	531	540	-0.55%	6,000	-	-7.06%	-	-
10/02	547	547	543	543	-1.81%	3,500	-	-6.7%	-	-
10/01	580	580	553	553	-0.18%	5,000	-	-5.31%	-	-
09/30	559	559	541	554	-1.42%	7,500	-	-5.46%	-	-
09/29	570	580	562	562	-3.1%	12,500	-	-4.1%	-	-
09/26	592	606	580	580	-4.92%	11,000	-	-1.02%	-	-
09/25	610	610	609	610	-0.49%	1,500	-	+4.1%	-	-
09/24	610	613	605	613	+3.2%	3,500	-	+4.97%	-	-
09/22	611	611	581	594	-2.46%	20,500	-	+1.89%	-	-
09/19	586	609	584	609	+4.28%	7,000	-	+4.64%	-	-
09/18	571	584	571	584	-2.83%	4,500	-	+0.52%	-	-
09/17	576	609	576	601	+2.56%	11,500	-	+3.26%	-	-
09/16	561	586	560	586	+0.34%	5,000	-	+0.51%	-	-
09/12	585	585	580	584	+0.69%	10,500	-	-0.17%	-	-
09/11	580	589	579	580	0%	5,000	-	-1.19%	-	-
09/10	568	580	568	580	-1.36%	5,000	-	-1.69%	-	-
09/09	584	588	584	588	-0.17%	1,500	-	-0.84%	-	-
09/08	558	589	558	589	+3.88%	6,000	-	-1.17%	-	-
09/05	584	584	550	567	-3.41%	16,500	-	-5.34%	-	-
09/04	594	594	587	587	-0.17%	4,500	-	-2.49%	-	-
09/03	597	597	587	588	+1.91%	6,000	-	-2.81%	-	-
09/02	587	593	576	577	-0.17%	6,500	-	-5.1%	-	-
09/01	583	583	577	578	-2.53%	7,000	-	-5.4%	-	-
08/29	592	593	586	593	+3.31%	10,500	-	-3.42%	-	-
08/28	574	574	569	574	-2.38%	3,000	-	-6.82%	-	-
08/27	581	588	580	588	+0.51%	4,500	-	-5.16%	-	-
08/26	590	590	585	585	-1.02%	3,000	-	-5.95%	-	-
08/25	610	610	572	591	+3.68%	9,000	-	-5.29%	-	-
08/22	562	570	561	570	+1.06%	3,500	-	-9.09%	-	-
08/21	563	569	562	564	+0.18%	10,500	-	-10.62%	-	-
08/20	571	571	561	563	-1.75%	4,000	-	-11.34%	-	-
08/19	588	588	573	573	-2.55%	2,500	-	-10.33%	-	-
08/18	578	589	578	588	+2.26%	3,500	-	-8.7%	-	-
08/15	571	575	570	575	+0.17%	4,000	-	-11.27%	-	-
08/14	594	595	570	574	-4.97%	20,500	-	-11.96%	-	-
08/13	604	604	580	604	-3.05%	8,000	-	-8.07%	-	-
08/12	626	628	623	623	-2.04%	3,000	-	-5.75%	-	-
08/11	644	644	634	636	-1.24%	2,000	-	-4.22%	-	-
08/08	641	646	636	644	-1.08%	7,500	-	-3.3%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2008/05/30～2008/10/22

株価推移

開示資料

決算

株式

チャート