AOI Pro.（9607）の株価チャート

2010/10/28

2010/06/07～2010/10/28

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
10/28	414	414	412	413	-1.43%	7,500	-	-4.62%	-	-
10/27	422	429	416	419	-0.71%	6,000	-	-3.46%	-	-
10/26	428	428	420	422	-1.63%	5,000	-	-3.21%	-	-
10/25	430	430	429	429	+1.42%	4,000	-	-1.83%	-	-
10/22	430	435	420	423	+0.24%	8,500	-	-3.42%	-	-
10/21	424	424	422	422	-0.47%	38,500	-	-3.87%	-	-
10/20	428	431	424	424	-0.7%	6,500	-	-3.64%	-	-
10/19	427	434	427	427	0%	4,000	-	-3.39%	-	-
10/18	428	436	427	427	0%	7,000	-	-3.39%	-	-
10/15	430	430	426	427	-0.7%	4,000	-	-3.61%	-	-
10/14	439	439	430	430	-0.23%	5,000	-	-3.15%	-	-
10/13	429	440	429	431	+0.47%	5,500	-	-2.93%	-	-
10/12	444	448	429	429	-2.72%	10,000	-	-3.38%	-	-
10/08	441	448	440	441	+1.15%	6,000	-	-0.9%	-	-
10/07	436	436	430	436	0%	4,500	-	-1.8%	-	-
10/06	429	441	429	436	+1.63%	2,500	-	-1.8%	-	-
10/05	429	437	429	429	-1.15%	3,000	-	-3.38%	-	-
10/04	434	438	434	434	-1.81%	4,500	-	-2.25%	-	-
10/01	456	456	442	442	-1.34%	8,500	-	-0.45%	-	-
09/30	450	450	448	448	-0.44%	1,000	-	+0.9%	-	-
09/29	441	460	441	450	-0.44%	6,000	-	+1.58%	-	-
09/28	450	452	450	452	+1.57%	2,000	-	+2.03%	-	-
09/27	453	453	445	445	-0.67%	2,000	-	+0.68%	-	-
09/24	450	450	443	448	+0.9%	2,000	-	+1.59%	-	-
09/22	448	448	443	444	-0.67%	5,000	-	+0.68%	-	-
09/21	454	454	447	447	+0.45%	4,000	-	+1.59%	-	-
09/17	456	457	444	445	-2.2%	3,000	-	+1.37%	-	-
09/16	450	457	450	455	+0.66%	7,500	-	+3.64%	-	-
09/15	455	455	452	452	-0.22%	5,000	-	+3.2%	-	-
09/14	455	455	453	453	-0.44%	8,000	-	+3.66%	-	-
09/13	456	456	455	455	-0.22%	1,500	-	+4.12%	-	-
09/10	462	462	455	456	+2.24%	12,500	-	+4.59%	-	-
09/09	446	446	446	446	0%	2,000	-	+2.29%	-	-
09/08	456	456	446	446	-0.45%	3,500	-	+2.53%	-	-
09/07	440	448	440	448	+3.23%	2,500	-	+2.99%	-	-
09/06	434	434	434	434	0%	500	-	-0.46%	-	-
09/03	446	446	434	434	-1.81%	4,000	-	-0.46%	-	-
09/02	442	442	442	442	+1.84%	1,000	-	+1.14%	-	-
09/01	442	442	434	434	0%	12,500	-	-0.69%	-	-
08/31	432	434	432	434	+0.46%	2,500	-	-0.91%	-	-
08/30	436	438	430	432	-0.46%	4,500	-	-1.59%	-	-
08/27	430	434	430	434	+1.4%	9,500	-	-1.14%	-	-
08/26	426	429	424	428	-1.38%	5,500	-	-2.73%	-	-
08/25	434	434	434	434	0%	500	-	-1.59%	-	-
08/24	430	434	428	434	+0.7%	4,500	-	-1.81%	-	-
08/23	439	439	430	431	-0.92%	5,000	-	-2.71%	-	-
08/20	427	435	427	435	+1.87%	4,000	-	-2.25%	-	-
08/19	436	436	427	427	-2.06%	2,500	-	-4.47%	-	-
08/18	439	439	432	436	+0.93%	6,000	-	-2.9%	-	-
08/17	432	434	430	432	+0.47%	6,000	-	-4.21%	-	-
08/16	430	430	430	430	+0.7%	2,500	-	-5.08%	-	-
08/13	430	431	426	427	-0.47%	4,000	-	-6.15%	-	-
08/12	438	438	429	429	-2.5%	3,500	-	-6.13%	-	-
08/11	439	443	439	440	-1.12%	1,500	-	-4.14%	-	-
08/10	443	445	442	445	+1.6%	5,000	-	-3.26%	-	-
08/09	443	443	438	438	-1.13%	2,000	-	-4.99%	-	-
08/06	440	443	435	443	+0.68%	4,000	-	-4.32%	-	-
08/05	444	444	436	440	-0.9%	13,000	-	-5.38%	-	-
08/04	447	448	444	444	-2.42%	7,500	-	-4.93%	-	-
08/03	450	455	450	455	+1.11%	6,500	-	-2.99%	-	-
08/02	450	450	450	450	+0.22%	6,500	-	-4.26%	-	-
07/30	446	449	445	449	+0.22%	7,500	-	-4.67%	-	-
07/29	454	454	447	448	-1.1%	5,500	-	-5.08%	-	-
07/28	451	459	450	453	0%	7,500	-	-4.43%	-	-
07/27	449	457	449	453	+0.67%	2,500	-	-4.63%	-	-
07/26	461	461	448	450	-1.1%	3,000	-	-5.46%	-	-
07/23	449	455	449	455	+4.12%	4,000	-	-4.81%	-	-
07/22	459	459	436	437	-5.21%	14,000	-	-8.58%	-	-
07/21	473	473	461	461	-3.56%	6,000	-	-3.96%	-	-
07/20	485	485	471	478	-0.83%	6,500	-	-0.42%	-	-
07/16	482	482	482	482	+1.47%	1,000	-	+0.42%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2010/06/07～2010/10/28

株価推移

開示資料

決算

株式

チャート