AOI Pro.（9607）の株価チャート

2009/10/07

2009/05/13～2009/10/07

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
10/07	471	471	469	470	-0.21%	5,500	-	-7.11%	-	-
10/06	470	471	470	471	-0.63%	3,000	-	-7.47%	-	-
10/05	474	474	474	474	-1.04%	500	-	-7.42%	-	-
10/02	467	482	467	479	-1.24%	2,500	-	-6.99%	-	-
10/01	493	493	485	485	+0.41%	7,500	-	-6.19%	-	-
09/30	482	483	482	483	-0.21%	1,500	-	-7.12%	-	-
09/29	485	486	483	484	-1.22%	3,000	-	-7.46%	-	-
09/28	477	490	477	490	+0.62%	4,500	-	-6.67%	-	-
09/25	473	490	473	487	-5.44%	7,500	-	-7.59%	-	-
09/24	499	515	499	515	+3%	11,000	-	-2.65%	-	-
09/18	495	500	495	500	-0.79%	5,500	-	-5.66%	-	-
09/17	503	504	502	504	+0.2%	3,500	-	-5.26%	-	-
09/16	500	503	490	503	-1.37%	6,000	-	-5.63%	-	-
09/15	502	510	500	510	+0.99%	3,000	-	-4.67%	-	-
09/14	512	512	505	505	-1.17%	7,000	-	-5.78%	-	-
09/11	520	520	511	511	-1.73%	16,000	-	-4.66%	-	-
09/10	520	520	519	520	+0.19%	4,000	-	-3.17%	-	-
09/09	515	525	515	519	-1.14%	4,000	-	-3.35%	-	-
09/08	524	525	516	525	+0.19%	3,500	-	-2.23%	-	-
09/07	518	524	518	524	+1.35%	3,000	-	-2.24%	-	-
09/04	530	530	516	517	-2.27%	3,500	-	-3.54%	-	-
09/03	530	530	529	529	-1.49%	5,500	-	-1.31%	-	-
09/02	527	538	527	537	-1.83%	5,500	-	+0.37%	-	-
09/01	551	551	542	547	-0.55%	10,500	-	+2.43%	-	-
08/31	549	550	549	550	+0.18%	5,500	-	+3.38%	-	-
08/28	548	550	548	549	+0.37%	7,500	-	+3.39%	-	-
08/27	547	547	547	547	+0.18%	500	-	+3.4%	-	-
08/26	546	546	546	546	0%	1,000	-	+3.41%	-	-
08/25	552	552	546	546	-0.91%	1,000	-	+3.61%	-	-
08/24	553	553	550	551	+0.36%	8,000	-	+4.95%	-	-
08/21	540	549	539	549	+2.04%	2,500	-	+4.97%	-	-
08/20	533	538	533	538	-1.65%	2,000	-	+3.07%	-	-
08/19	540	548	540	547	+1.3%	10,000	-	+5.19%	-	-
08/18	527	540	527	540	+1.12%	3,000	-	+4.05%	-	-
08/17	531	543	530	534	-1.66%	11,000	-	+3.09%	-	-
08/14	538	543	538	543	-0.55%	3,500	-	+5.03%	-	-
08/13	535	546	535	546	+0.18%	11,500	-	+5.81%	-	-
08/12	527	545	527	545	+3.22%	5,000	-	+6.03%	-	-
08/11	522	528	522	528	+0.76%	6,500	-	+2.92%	-	-
08/10	524	524	523	524	+1.35%	3,500	-	+2.14%	-	-
08/07	513	517	513	517	-0.58%	3,000	-	+0.58%	-	-
08/06	518	522	518	520	+1.17%	9,500	-	+1.17%	-	-
08/05	510	519	510	514	+0.59%	12,500	-	0%	-	-
08/03	509	511	509	511	-1.16%	6,000	-	-0.58%	-	-
07/31	516	517	515	517	+0.58%	3,000	-	+0.58%	-	-
07/30	508	515	507	514	+0.39%	12,500	-	+0.19%	-	-
07/29	509	512	509	512	-0.58%	2,000	-	-0.19%	-	-
07/27	507	515	507	515	+1.58%	6,500	-	+0.39%	-	-
07/24	509	509	507	507	0%	1,500	-	-0.98%	-	-
07/23	510	510	507	507	-0.59%	2,000	-	-0.98%	-	-
07/22	509	511	508	510	-1.73%	5,000	-	-0.2%	-	-
07/21	513	519	505	519	+1.57%	4,500	-	+1.57%	-	-
07/17	519	520	510	511	+0.39%	2,500	-	0%	-	-
07/16	516	516	509	509	-0.2%	3,000	-	-0.2%	-	-
07/15	501	510	501	510	+2%	2,500	-	0%	-	-
07/14	506	510	500	500	-1.19%	5,000	-	-1.96%	-	-
07/13	522	522	502	506	-1.17%	5,500	-	-0.78%	-	-
07/10	523	523	510	512	-0.39%	4,500	-	+0.39%	-	-
07/09	525	525	514	514	-1.15%	3,500	-	+0.98%	-	-
07/08	511	521	511	520	+3.79%	5,000	-	+2.36%	-	-
07/07	503	503	501	501	-2.15%	1,000	-	-1.18%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2009/05/13～2009/10/07

株価推移

開示資料

決算

株式

チャート