AOI Pro.（9607）の株価チャート

2010/01/12

2009/08/12～2010/01/12

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
2010
01/12	497	497	486	497	0%	8,000	-	-0.2%	-	-
01/08	497	497	497	497	0%	1,000	-	0%	-	-
01/07	497	497	497	497	0%	1,000	-	+0.2%	-	-
01/06	512	512	496	497	+0.4%	2,500	-	+0.61%	-	-
01/05	490	495	490	495	-0.6%	2,500	-	+0.61%	-	-
01/04	487	503	486	498	+0.61%	4,000	-	+1.84%	-	-
2009
12/30	499	499	490	495	+0.2%	5,000	-	+1.85%	-	-
12/29	500	500	494	494	+0.82%	9,500	-	+2.28%	-	-
12/28	467	492	467	490	+2.73%	7,000	-	+2.08%	-	-
12/25	487	487	477	477	-4.02%	4,000	-	0%	-	-
12/24	486	497	479	497	+2.26%	17,000	-	+4.63%	-	-
12/22	489	489	479	486	+2.53%	7,500	-	+2.75%	-	-
12/21	469	475	468	474	-4.05%	14,500	-	+0.64%	-	-
12/18	504	504	489	494	-1.98%	6,500	-	+5.33%	-	-
12/17	499	505	499	504	-0.98%	4,500	-	+7.92%	-	-
12/16	513	517	501	509	+1.19%	6,000	-	+9.46%	-	-
12/15	517	517	502	503	-2.71%	3,500	-	+8.87%	-	-
12/14	519	519	517	517	+2.58%	2,000	-	+12.64%	-	-
12/11	511	511	489	504	-1.37%	10,500	-	+10.53%	-	-
12/10	506	515	506	511	-0.97%	5,000	-	+12.56%	-	-
12/09	525	525	515	516	+1.18%	13,000	-	+14.16%	-	-
12/08	502	510	501	510	+3.66%	19,500	-	+13.33%	-	-
12/07	499	499	492	492	-1.4%	11,000	-	+10.07%	-	-
12/04	474	501	469	499	+1.01%	10,500	-	+11.88%	-	-
12/03	495	495	490	494	+4.22%	4,500	-	+11.51%	-	-
12/02	478	478	474	474	-0.84%	3,000	-	+7.24%	-	-
12/01	470	478	460	478	+6.22%	15,500	-	+8.39%	-	-
11/30	434	454	434	450	+3.93%	13,500	-	+2.27%	-	-
11/27	420	436	419	433	+1.88%	9,000	-	-1.59%	-	-
11/26	425	425	425	425	0%	500	-	-3.63%	-	-
11/25	419	425	419	425	+1.43%	4,500	-	-3.63%	-	-
11/24	417	422	417	419	+0.48%	10,500	-	-5.2%	-	-
11/20	414	419	414	417	-0.48%	5,500	-	-5.87%	-	-
11/19	422	422	416	419	-0.71%	2,500	-	-5.84%	-	-
11/18	442	442	415	422	-4.52%	15,000	-	-5.38%	-	-
11/17	441	442	441	442	+0.23%	1,000	-	-1.34%	-	-
11/16	441	444	439	441	+1.15%	14,000	-	-1.56%	-	-
11/13	436	438	436	436	-1.13%	2,500	-	-2.9%	-	-
11/12	441	441	440	441	+0.46%	2,500	-	-2.22%	-	-
11/11	439	439	439	439	-0.23%	1,000	-	-2.88%	-	-
11/10	438	444	438	440	-0.68%	5,500	-	-2.87%	-	-
11/09	447	447	442	443	+0.23%	2,500	-	-2.64%	-	-
11/06	446	446	441	442	-0.9%	3,000	-	-3.28%	-	-
11/05	441	447	441	446	-0.45%	4,000	-	-2.62%	-	-
11/04	448	448	448	448	-3.24%	1,000	-	-2.61%	-	-
11/02	464	468	462	463	+1.98%	10,500	-	+0.43%	-	-
10/30	465	465	450	454	+0.89%	5,500	-	-1.73%	-	-
10/29	444	450	444	450	+1.12%	14,000	-	-3.23%	-	-
10/28	444	450	444	445	-0.67%	6,000	-	-4.71%	-	-
10/27	449	449	444	448	-1.32%	4,000	-	-4.48%	-	-
10/26	446	454	446	454	+1.79%	8,000	-	-3.61%	-	-
10/23	443	446	441	446	-1.33%	5,000	-	-5.91%	-	-
10/22	455	455	443	452	-1.53%	6,500	-	-5.04%	-	-
10/21	455	459	455	459	+2.91%	4,500	-	-3.97%	-	-
10/20	443	446	443	446	-0.22%	4,000	-	-7.28%	-	-
10/19	431	447	431	447	+0.22%	6,500	-	-7.64%	-	-
10/16	447	447	446	446	0%	2,000	-	-8.42%	-	-
10/15	448	449	445	446	-1.11%	7,000	-	-8.98%	-	-
10/14	457	458	451	451	-2.59%	6,000	-	-8.52%	-	-
10/13	463	463	463	463	+0.22%	500	-	-6.65%	-	-
10/09	468	470	461	462	-1.28%	15,000	-	-7.41%	-	-
10/08	470	470	468	468	-0.43%	3,000	-	-6.77%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2009/08/12～2010/01/12

株価推移

開示資料

決算

株式

チャート