AOI Pro.（9607）の株価チャート

2010/07/15

2010/02/19～2010/07/15

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
07/15	476	476	475	475	-0.21%	3,000	-	-0.84%	-	-
07/14	468	476	468	476	+0.21%	1,000	-	-0.42%	-	-
07/13	479	481	474	475	-2.46%	5,000	-	-0.42%	-	-
07/12	477	487	477	487	+0.41%	1,500	-	+2.1%	-	-
07/09	487	487	484	485	+2.11%	5,000	-	+1.89%	-	-
07/08	474	475	474	475	+0.64%	3,500	-	+0.21%	-	-
07/07	467	472	467	472	-0.42%	1,000	-	-0.42%	-	-
07/06	482	482	467	474	-0.42%	4,500	-	0%	-	-
07/05	480	481	476	476	-1.65%	2,500	-	+0.63%	-	-
07/02	484	484	484	484	-1.43%	1,500	-	+2.33%	-	-
07/01	503	503	490	491	-0.81%	17,500	-	+4.25%	-	-
06/30	497	497	490	495	+1.23%	9,500	-	+5.54%	-	-
06/29	493	495	488	489	+0.82%	8,000	-	+4.71%	-	-
06/28	484	486	484	485	+1.89%	6,000	-	+4.08%	-	-
06/25	473	476	473	476	-0.83%	3,500	-	+2.15%	-	-
06/24	476	480	476	480	+0.84%	3,500	-	+2.78%	-	-
06/23	475	476	471	476	-2.06%	1,500	-	+1.71%	-	-
06/22	479	486	471	486	-0.21%	7,500	-	+3.62%	-	-
06/21	491	491	485	487	+0.83%	2,000	-	+3.4%	-	-
06/18	488	489	483	483	+1.47%	6,000	-	+2.55%	-	-
06/17	470	491	470	476	+1.28%	4,500	-	+0.85%	-	-
06/16	475	475	470	470	+0.64%	7,500	-	-0.84%	-	-
06/15	461	475	461	467	-1.27%	1,500	-	-1.68%	-	-
06/14	468	473	460	473	+3.73%	3,000	-	-0.84%	-	-
06/11	458	460	451	456	+0.88%	11,000	-	-4.6%	-	-
06/10	456	456	440	452	-2.59%	4,000	-	-5.83%	-	-
06/09	474	474	460	464	+0.65%	4,500	-	-3.93%	-	-
06/08	447	472	447	461	+1.32%	5,500	-	-4.95%	-	-
06/07	459	466	447	455	-0.87%	5,500	-	-6.57%	-	-
06/04	461	461	459	459	-2.13%	2,500	-	-6.33%	-	-
06/03	473	475	469	469	+2.63%	3,500	-	-4.87%	-	-
06/02	455	463	455	457	-1.72%	1,500	-	-7.68%	-	-
06/01	462	465	462	465	+1.53%	6,000	-	-6.44%	-	-
05/31	448	460	448	458	+2.69%	11,500	-	-8.22%	-	-
05/28	460	460	445	446	+3.72%	11,000	-	-11.16%	-	-
05/27	444	444	430	430	-3.15%	17,500	-	-14.85%	-	-
05/26	468	468	444	444	-6.72%	9,000	-	-12.6%	-	-
05/25	481	484	476	476	-2.66%	5,500	-	-6.85%	-	-
05/24	489	498	487	489	0%	5,000	-	-4.49%	-	-
05/21	482	497	482	489	-3.36%	9,500	-	-4.68%	-	-
05/20	505	507	499	506	-1.36%	10,000	-	-1.56%	-	-
05/19	512	514	502	513	-1.72%	8,500	-	-0.19%	-	-
05/18	521	530	516	522	+4.19%	26,000	-	+1.56%	-	-
05/17	495	512	495	501	-1.76%	3,500	-	-2.53%	-	-
05/14	521	521	509	510	-0.58%	8,500	-	-0.78%	-	-
05/13	520	520	513	513	+0.2%	2,000	-	-0.19%	-	-
05/12	513	513	512	512	-0.19%	2,000	-	-0.39%	-	-
05/11	506	519	506	513	+3.01%	8,500	-	-0.39%	-	-
05/10	500	500	489	498	-0.6%	9,000	-	-3.3%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2010/02/19～2010/07/15

株価推移

開示資料

決算

株式

チャート