AOI Pro.（9607）の株価チャート

2009/07/06

2009/02/09～2009/07/06

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
07/06	512	512	512	512	-0.58%	500	-	+0.99%	-	-
07/03	496	515	496	515	-2.09%	4,500	-	+1.98%	-	-
07/02	544	544	518	526	-3.49%	5,000	-	+4.37%	-	-
07/01	538	545	534	545	+3.22%	15,000	-	+8.57%	-	-
06/30	520	529	518	528	+3.33%	13,000	-	+5.81%	-	-
06/29	516	516	510	511	-1.16%	8,000	-	+3.02%	-	-
06/26	527	527	511	517	0%	7,500	-	+4.87%	-	-
06/25	499	520	499	517	+4.02%	3,500	-	+5.3%	-	-
06/24	503	503	497	497	-1.19%	5,500	-	+1.43%	-	-
06/23	510	510	502	503	-0.4%	2,500	-	+3.07%	-	-
06/22	511	512	505	505	+1.81%	11,000	-	+4.12%	-	-
06/19	500	504	496	496	-2.17%	5,500	-	+2.9%	-	-
06/18	510	510	507	507	+2.42%	3,500	-	+5.63%	-	-
06/17	497	502	494	495	-1.59%	5,000	-	+3.77%	-	-
06/16	490	503	490	503	-2.14%	5,000	-	+5.89%	-	-
06/15	499	524	499	514	+3.42%	3,500	-	+8.44%	-	-
06/12	491	499	491	497	+0.2%	11,500	-	+5.52%	-	-
06/11	500	500	490	496	-2.17%	2,500	-	+5.98%	-	-
06/10	500	507	500	507	+1.6%	1,500	-	+8.8%	-	-
06/09	497	499	497	499	-2.16%	1,500	-	+7.78%	-	-
06/08	510	510	510	510	+2%	2,000	-	+10.63%	-	-
06/05	508	508	498	500	+2.04%	2,500	-	+9.17%	-	-
06/04	485	490	478	490	+1.03%	3,500	-	+7.46%	-	-
06/03	489	490	484	485	-0.82%	7,000	-	+7.06%	-	-
06/02	484	489	483	489	+1.88%	14,000	-	+8.43%	-	-
06/01	482	482	480	480	-0.41%	11,500	-	+6.67%	-	-
05/29	464	482	463	482	+3.21%	8,500	-	+7.35%	-	-
05/28	468	468	467	467	-0.21%	2,000	-	+4.01%	-	-
05/27	461	471	461	468	+2.63%	2,500	-	+4%	-	-
05/26	471	471	456	456	0%	12,500	-	+0.88%	-	-
05/25	471	471	456	456	-2.56%	3,000	-	+0.66%	-	-
05/22	468	468	468	468	0%	1,000	-	+3.08%	-	-
05/21	463	469	463	468	+4.46%	10,000	-	+2.86%	-	-
05/20	447	448	443	448	+2.52%	4,000	-	-1.75%	-	-
05/19	439	439	436	437	+1.86%	6,500	-	-4.38%	-	-
05/18	433	434	429	429	-2.05%	4,000	-	-6.33%	-	-
05/15	446	450	431	438	-0.68%	5,000	-	-4.78%	-	-
05/14	450	450	441	441	-0.9%	3,500	-	-4.55%	-	-
05/13	445	445	444	445	-5.32%	2,000	-	-4.3%	-	-
05/12	450	470	450	470	+4.68%	4,500	-	+0.64%	-	-
05/11	450	450	449	449	+3.7%	3,500	-	-4.26%	-	-
05/08	430	433	430	433	+0.93%	2,500	-	-8.07%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2009/02/09～2009/07/06

株価推移

開示資料

決算

株式

チャート