AOI Pro.（9607）の株価チャート

2010/05/07

2009/12/07～2010/05/07

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
2010
05/07	504	504	500	501	-2.53%	3,500	-	-3.09%	-	-
05/06	519	519	509	514	-2.28%	6,000	-	-0.77%	-	-
04/30	518	526	518	526	+1.54%	7,500	-	+1.35%	-	-
04/28	519	519	513	518	0%	5,000	-	-0.19%	-	-
04/27	521	521	515	518	-1.71%	6,500	-	-0.38%	-	-
04/26	521	527	521	527	+1.15%	8,500	-	+1.35%	-	-
04/23	507	521	507	521	+0.77%	12,000	-	+0.39%	-	-
04/22	521	522	517	517	+0.58%	5,000	-	-0.39%	-	-
04/21	520	520	514	514	-1.15%	3,500	-	-0.96%	-	-
04/20	520	521	510	520	-1.89%	16,500	-	+0.19%	-	-
04/19	488	530	488	530	+4.74%	13,500	-	+2.32%	-	-
04/16	506	506	506	506	-0.78%	500	-	-1.94%	-	-
04/15	514	514	510	510	-0.58%	4,500	-	-0.97%	-	-
04/14	505	513	500	513	+1.58%	6,000	-	-0.19%	-	-
04/13	512	512	500	505	-1.56%	6,000	-	-1.56%	-	-
04/12	516	516	513	513	+0.79%	2,500	-	+0.2%	-	-
04/09	511	511	500	509	-0.39%	5,000	-	-0.39%	-	-
04/08	513	517	510	511	-1.35%	4,500	-	+0.2%	-	-
04/07	519	520	518	518	+0.58%	5,000	-	+1.97%	-	-
04/06	521	521	515	515	-0.58%	4,500	-	+1.58%	-	-
04/05	516	520	516	518	+1.57%	10,000	-	+2.37%	-	-
04/02	528	528	510	510	-2.67%	4,000	-	+1.19%	-	-
04/01	528	528	516	524	-0.76%	9,000	-	+4.38%	-	-
03/31	518	528	518	528	0%	6,000	70億4035万	+5.81%	14.8	0.78
03/30	531	531	513	528	-0.19%	8,000	-	+6.24%	-	-
03/29	537	538	528	529	-1.86%	4,500	-	+6.87%	-	-
03/26	530	540	530	539	+0.94%	7,500	-	+9.55%	-	-
03/25	535	535	533	534	0%	7,500	-	+9.43%	-	-
03/24	532	534	528	534	+2.3%	11,000	-	+9.88%	-	-
03/23	526	532	522	522	+1.16%	2,500	-	+8.3%	-	-
03/19	519	525	515	516	+0.78%	8,000	-	+7.72%	-	-
03/18	513	513	512	512	+0.59%	6,000	-	+7.56%	-	-
03/17	511	511	503	509	-0.39%	3,500	-	+7.61%	-	-
03/16	515	525	505	511	+2.4%	14,500	-	+8.49%	-	-
03/15	495	504	495	499	+2.46%	13,500	-	+6.4%	-	-
03/12	483	487	483	487	+0.21%	13,500	-	+4.28%	-	-
03/11	484	486	484	486	+0.41%	2,000	-	+4.07%	-	-
03/10	490	490	483	484	-0.21%	6,500	-	+3.86%	-	-
03/09	495	495	485	485	+0.62%	4,500	-	+4.08%	-	-
03/08	488	490	482	482	+0.42%	4,000	-	+3.66%	-	-
03/05	477	492	476	480	+0.63%	4,000	-	+3%	-	-
03/04	477	477	477	477	0%	1,000	-	+2.36%	-	-
03/03	485	485	477	477	-1.45%	6,500	-	+2.36%	-	-
03/02	484	485	484	484	0%	6,500	-	+3.64%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2009/12/07～2010/05/07

株価推移

開示資料

決算

株式

チャート