AOI Pro.（9607）の株価チャート

2009/01/29

2008/08/29～2009/01/29

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
2009
01/29	325	332	325	332	+2.15%	12,000	-	-8.03%	-	-
01/28	338	338	324	325	-4.97%	11,000	-	-10.47%	-	-
01/27	342	342	341	342	0%	2,500	-	-6.56%	-	-
01/26	346	346	341	342	+0.29%	6,000	-	-7.07%	-	-
01/23	344	344	341	341	-0.29%	2,500	-	-7.84%	-	-
01/22	345	345	340	342	-1.72%	3,000	-	-7.82%	-	-
01/21	337	350	337	348	+1.46%	7,000	-	-6.95%	-	-
01/20	341	345	341	343	-1.44%	1,500	-	-8.53%	-	-
01/19	346	348	346	348	+0.87%	1,000	-	-7.94%	-	-
01/16	339	345	338	345	+2.07%	5,000	-	-8.97%	-	-
01/15	347	347	337	338	-3.15%	19,000	-	-11.29%	-	-
01/14	350	350	348	349	+0.29%	4,500	-	-8.88%	-	-
01/13	346	353	345	348	-8.66%	19,500	-	-9.38%	-	-
01/09	380	381	380	381	-0.26%	5,000	-	-1.3%	-	-
01/08	381	386	380	382	+0.26%	7,000	-	-1.04%	-	-
01/07	381	385	380	381	-0.26%	14,000	-	-1.55%	-	-
01/06	390	390	381	382	-0.78%	11,000	-	-1.29%	-	-
01/05	385	385	385	385	0%	1,500	-	-0.77%	-	-
2008
12/30	384	385	383	385	+0.52%	5,000	-	-0.77%	-	-
12/29	385	385	381	383	+0.79%	14,000	-	-1.29%	-	-
12/26	378	380	378	380	-0.26%	4,000	-	-2.06%	-	-
12/25	381	381	381	381	0%	2,500	-	-2.06%	-	-
12/24	374	381	374	381	+0.53%	5,000	-	-2.31%	-	-
12/22	381	381	379	379	-0.52%	4,000	-	-3.07%	-	-
12/19	383	383	378	381	0%	8,000	-	-2.81%	-	-
12/18	389	392	381	381	-3.3%	8,000	-	-2.81%	-	-
12/17	392	394	386	394	+0.77%	6,500	-	+0.25%	-	-
12/16	390	391	390	391	-0.26%	5,000	-	-0.76%	-	-
12/15	392	395	390	392	+1.29%	20,500	-	-0.76%	-	-
12/12	396	396	386	387	-1.53%	14,500	-	-2.27%	-	-
12/11	391	393	387	393	-1.01%	9,000	-	-1.26%	-	-
12/10	398	401	394	397	+0.76%	12,000	-	-0.75%	-	-
12/09	392	398	388	394	+1.81%	12,500	-	-1.75%	-	-
12/08	385	387	379	387	-0.26%	17,500	-	-3.73%	-	-
12/05	389	393	387	388	-0.26%	20,000	-	-3.48%	-	-
12/04	389	390	385	389	0%	15,000	-	-3.47%	-	-
12/03	391	391	382	389	+0.78%	9,500	-	-3.71%	-	-
12/02	390	390	385	386	-1.78%	7,000	-	-4.69%	-	-
12/01	398	398	392	393	-0.51%	16,000	-	-3.2%	-	-
11/28	398	398	390	395	+1.02%	11,500	-	-2.95%	-	-
11/27	394	396	391	391	0%	6,000	-	-4.4%	-	-
11/26	392	392	391	391	-0.76%	7,000	-	-4.87%	-	-
11/25	396	396	389	394	+2.34%	11,500	-	-4.37%	-	-
11/21	380	385	375	385	-0.52%	11,500	-	-6.55%	-	-
11/20	398	398	387	387	-2.76%	7,000	-	-6.52%	-	-
11/19	398	398	395	398	-0.25%	9,500	-	-4.1%	-	-
11/18	410	410	396	399	-1.72%	9,500	-	-4.09%	-	-
11/17	402	410	402	406	+1%	7,000	-	-2.4%	-	-
11/14	402	410	401	402	+0.25%	9,000	-	-3.6%	-	-
11/13	404	408	399	401	-0.74%	9,000	-	-3.84%	-	-
11/12	411	411	403	404	-0.98%	5,000	-	-3.81%	-	-
11/11	410	410	408	408	0%	6,000	-	-4%	-	-
11/10	420	420	408	408	-4.45%	14,500	-	-5.12%	-	-
11/07	433	438	427	427	-1.39%	7,000	-	-2.06%	-	-
11/06	438	438	433	433	-1.59%	5,000	-	-1.81%	-	-
11/05	433	440	430	440	+2.33%	20,500	-	-1.35%	-	-
11/04	430	432	430	430	+4.62%	7,000	-	-4.66%	-	-
10/31	415	416	408	411	+0.98%	12,500	-	-10.07%	-	-
10/30	398	413	398	407	-1.21%	17,000	-	-12.47%	-	-
10/29	406	417	406	412	+1.73%	8,000	-	-12.9%	-	-
10/28	402	405	400	405	-0.98%	11,000	-	-15.63%	-	-
10/27	410	413	408	409	-2.62%	7,500	-	-16.19%	-	-
10/24	411	420	410	420	-0.71%	5,000	-	-15.15%	-	-
10/23	415	423	406	423	-3.86%	6,000	-	-15.74%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2008/08/29～2009/01/29

株価推移

開示資料

決算

株式

チャート