AOI Pro.（9607）の株価チャート

2010/03/01

2009/10/01～2010/03/01

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
03/01	482	484	482	484	+2.11%	7,000	-	+3.42%	-	-
02/26	466	474	463	474	+1.94%	3,000	-	+1.28%	-	-
02/25	461	465	456	465	+0.87%	5,500	-	-0.85%	-	-
02/24	472	472	461	461	-2.33%	3,000	-	-2.12%	-	-
02/23	473	489	472	472	+1.51%	2,000	-	-0.21%	-	-
02/22	453	465	453	465	+2.65%	13,000	-	-1.9%	-	-
02/19	453	453	452	453	-0.66%	4,500	-	-4.83%	-	-
02/18	463	463	452	456	-1.51%	5,500	-	-4.6%	-	-
02/17	445	463	445	463	+4.04%	5,000	-	-3.54%	-	-
02/16	447	447	445	445	+1.37%	10,000	-	-7.48%	-	-
02/15	447	447	439	439	-0.68%	4,500	-	-9.11%	-	-
02/12	440	442	440	442	-0.45%	5,000	-	-8.87%	-	-
02/10	444	445	444	444	-1.77%	6,000	-	-9.02%	-	-
02/09	450	458	446	452	-1.31%	6,500	-	-7.76%	-	-
02/08	442	458	442	458	+1.78%	3,500	-	-6.91%	-	-
02/05	474	474	450	450	-8.16%	9,500	-	-8.72%	-	-
02/04	484	490	484	490	+4.26%	7,000	-	-1.01%	-	-
02/03	475	475	470	470	-1.05%	3,500	-	-5.05%	-	-
02/02	469	475	469	475	-0.42%	2,000	-	-4.04%	-	-
02/01	489	489	477	477	-2.45%	7,500	-	-3.83%	-	-
01/29	485	489	482	489	+0.82%	5,000	-	-1.41%	-	-
01/28	486	487	485	485	-0.21%	2,500	-	-2.22%	-	-
01/27	495	495	486	486	-2.61%	5,500	-	-2.02%	-	-
01/26	506	506	498	499	-1.38%	4,000	-	+0.4%	-	-
01/25	507	507	506	506	+2.85%	2,500	-	+1.81%	-	-
01/22	507	507	492	492	-1.6%	2,000	-	-1.01%	-	-
01/21	497	507	497	500	-1.19%	3,500	-	+0.4%	-	-
01/20	495	506	495	506	+0.6%	2,500	-	+1.61%	-	-
01/19	501	503	492	503	-1.18%	5,500	-	+1%	-	-
01/18	509	509	509	509	-0.2%	1,500	-	+2%	-	-
01/15	510	510	510	510	+2%	3,500	-	+2.2%	-	-
01/14	511	511	500	500	-0.4%	1,500	-	+0.4%	-	-
01/13	502	502	494	502	+1.01%	6,500	-	+0.8%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2009/10/01～2010/03/01

株価推移

開示資料

決算

株式

チャート