AOI Pro.（9607）の株価チャート

2009/05/07

2008/12/04～2009/05/07

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
2009
05/07	428	429	428	429	+0.23%	1,000	-	-9.68%	-	-
05/01	448	448	427	428	-4.89%	21,000	-	-10.46%	-	-
04/30	449	456	449	450	+0.45%	10,500	-	-6.64%	-	-
04/28	441	453	441	448	+2.52%	3,000	-	-7.63%	-	-
04/27	438	442	434	437	+0.92%	2,500	-	-10.45%	-	-
04/24	429	455	429	433	-0.23%	4,000	-	-11.99%	-	-
04/23	438	438	433	434	-2.91%	6,000	-	-12.32%	-	-
04/22	456	457	446	447	-2.4%	7,000	-	-10.06%	-	-
04/21	477	477	457	458	-5.95%	3,500	-	-8.22%	-	-
04/20	485	490	485	487	-2.6%	5,000	-	-2.6%	-	-
04/17	500	500	500	500	-0.4%	1,000	-	+0.4%	-	-
04/16	502	502	502	502	+0.6%	500	-	+1.41%	-	-
04/15	494	500	494	499	+5.27%	3,500	-	+1.42%	-	-
04/14	481	481	470	474	-2.47%	7,500	-	-2.87%	-	-
04/13	485	498	485	486	-0.82%	5,000	-	+0.21%	-	-
04/10	491	491	480	490	+0.82%	3,000	-	+1.45%	-	-
04/09	466	486	466	486	+5.42%	5,500	-	+1.25%	-	-
04/08	455	471	455	461	-2.95%	6,500	-	-3.35%	-	-
04/07	489	489	471	475	-4.43%	15,500	-	0%	-	-
04/06	502	502	497	497	-1.97%	6,500	-	+5.07%	-	-
04/03	500	508	500	507	+0.4%	7,000	-	+7.87%	-	-
04/02	501	520	500	505	-0.39%	9,000	-	+8.37%	-	-
04/01	502	509	499	507	-0.98%	10,000	-	+9.98%	-	-
03/31	519	519	504	512	-1.73%	10,000	-	+12.04%	-	-
03/30	510	527	507	521	+2.36%	15,500	-	+15.01%	-	-
03/27	530	530	506	509	-2.12%	11,000	-	+13.62%	-	-
03/26	503	521	503	520	+0.39%	13,500	-	+17.38%	-	-
03/25	532	532	512	518	-4.43%	22,000	-	+18.26%	-	-
03/24	539	550	538	542	+3.04%	40,500	-	+25.75%	-	-
03/23	501	526	501	526	+5.2%	27,000	-	+24.35%	-	-
03/19	496	500	496	500	+1.42%	14,500	-	+20.77%	-	-
03/18	490	494	490	493	+0.82%	18,000	-	+21.13%	-	-
03/17	494	494	481	489	-1.41%	21,000	-	+22.25%	-	-
03/16	449	497	449	496	+10.96%	48,500	-	+26.21%	-	-
03/13	434	447	434	447	+6.68%	35,500	-	+15.8%	-	-
03/12	418	419	416	419	+0.48%	14,500	-	+9.97%	-	-
03/11	407	426	406	417	+2.71%	47,500	-	+10.61%	-	-
03/10	408	411	406	406	-0.49%	7,500	-	+8.85%	-	-
03/09	416	417	407	408	-1.21%	21,000	-	+10.27%	-	-
03/06	419	419	410	413	-1.67%	25,500	-	+12.53%	-	-
03/05	419	420	416	420	+2.69%	31,000	-	+15.38%	-	-
03/04	404	409	404	409	-2.39%	19,500	-	+13.61%	-	-
03/03	422	422	417	419	-1.18%	9,000	-	+17.04%	-	-
03/02	420	424	418	424	+2.17%	20,000	-	+19.77%	-	-
02/27	405	415	403	415	+2.47%	16,000	-	+18.23%	-	-
02/26	404	405	398	405	+1.25%	21,000	-	+16.38%	-	-
02/25	400	405	398	400	+0.5%	26,000	-	+15.61%	-	-
02/24	405	405	398	398	-2.21%	9,500	-	+15.7%	-	-
02/23	398	407	395	407	+2.01%	17,000	-	+19.01%	-	-
02/20	401	401	392	399	+2.05%	18,500	-	+17.7%	-	-
02/19	378	397	378	391	+2.89%	31,500	-	+16.02%	-	-
02/18	347	383	347	380	+10.14%	18,000	-	+13.43%	-	-
02/17	339	345	339	345	+0.29%	11,000	-	+3.29%	-	-
02/16	334	344	328	344	+9.55%	20,500	-	+2.69%	-	-
02/13	320	320	314	314	-0.63%	4,500	-	-6.82%	-	-
02/12	321	321	315	316	-0.32%	3,000	-	-6.78%	-	-
02/10	332	332	317	317	-0.31%	5,500	-	-7.31%	-	-
02/09	328	328	317	318	-3.05%	4,500	-	-7.83%	-	-
02/06	319	328	316	328	+2.5%	3,500	-	-5.48%	-	-
02/05	322	322	318	320	+0.63%	6,000	-	-8.57%	-	-
02/04	320	320	316	318	-0.63%	2,000	-	-9.66%	-	-
02/03	325	330	320	320	-2.74%	4,500	-	-9.86%	-	-
02/02	334	335	329	329	-1.2%	10,000	-	-7.84%	-	-
01/30	332	334	332	333	+0.3%	9,000	-	-7.24%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2008/12/04～2009/05/07

株価推移

開示資料

決算

株式

チャート