AOI Pro.（9607）の株価チャート

2011/01/12

2010/08/13～2011/01/12

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
2011
01/12	471	472	465	472	-0.21%	14,500	-	+2.83%	-	-
01/11	473	475	469	473	-0.42%	7,500	-	+3.28%	-	-
01/07	475	475	475	475	+0.64%	1,500	-	+4.17%	-	-
01/06	473	475	470	472	-0.21%	6,000	-	+3.74%	-	-
01/05	473	473	473	473	0%	1,500	-	+4.19%	-	-
01/04	466	473	466	473	0%	5,500	-	+4.42%	-	-
2010
12/30	475	475	470	473	+0.42%	12,000	-	+4.65%	-	-
12/29	472	473	470	471	+1.51%	11,500	-	+4.67%	-	-
12/28	464	465	464	464	0%	3,500	-	+3.34%	-	-
12/27	464	465	464	464	-1.69%	6,000	-	+3.57%	-	-
12/24	471	472	465	472	+0.85%	3,000	-	+5.59%	-	-
12/22	467	468	465	468	-0.21%	6,000	-	+5.17%	-	-
12/21	469	469	465	469	0%	4,000	-	+5.63%	-	-
12/20	460	470	460	469	+2.63%	7,500	-	+6.11%	-	-
12/17	451	457	451	457	+1.56%	6,000	-	+3.63%	-	-
12/16	445	454	445	450	0%	8,500	-	+2.27%	-	-
12/15	441	450	441	450	+0.22%	32,000	-	+2.51%	-	-
12/14	444	449	441	449	+0.9%	9,000	-	+2.51%	-	-
12/13	432	445	432	445	+2.3%	10,500	-	+1.83%	-	-
12/10	429	436	427	435	+1.16%	27,000	-	0%	-	-
12/09	436	437	428	430	-2.49%	22,500	-	-0.92%	-	-
12/08	440	441	437	441	+1.15%	8,000	-	+1.85%	-	-
12/07	443	443	433	436	-1.8%	14,500	-	+1.16%	-	-
12/06	451	451	440	444	+0.23%	16,500	-	+3.5%	-	-
12/03	443	443	443	443	0%	500	-	+3.5%	-	-
12/02	445	445	437	443	+1.37%	3,000	-	+3.75%	-	-
12/01	445	445	437	437	-2.67%	10,500	-	+2.58%	-	-
11/30	445	450	445	449	+0.9%	9,500	-	+5.4%	-	-
11/29	437	446	437	445	+0.91%	6,000	-	+4.71%	-	-
11/26	441	441	441	441	-0.68%	500	-	+4.01%	-	-
11/25	434	444	434	444	+2.3%	2,000	-	+4.96%	-	-
11/24	440	440	432	434	-2.03%	4,000	-	+2.84%	-	-
11/22	444	444	443	443	+1.61%	1,500	-	+4.98%	-	-
11/19	432	441	432	436	-1.58%	4,000	-	+3.32%	-	-
11/18	421	444	420	443	+3.5%	10,500	-	+5.23%	-	-
11/17	421	429	421	428	-0.47%	4,000	-	+1.66%	-	-
11/16	436	436	430	430	-1.38%	2,000	-	+2.14%	-	-
11/15	436	436	436	436	+1.4%	500	-	+3.56%	-	-
11/12	440	440	425	430	-0.46%	5,000	-	+2.14%	-	-
11/11	434	434	425	432	+0.47%	4,500	-	+2.37%	-	-
11/10	430	430	424	430	+0.23%	7,000	-	+2.14%	-	-
11/09	435	435	427	429	+2.39%	4,000	-	+1.66%	-	-
11/08	418	420	414	419	+3.46%	11,000	-	-0.71%	-	-
11/05	406	407	403	405	+1.5%	5,500	-	-4.26%	-	-
11/04	397	406	397	399	+0.5%	3,500	-	-6.12%	-	-
11/02	398	398	395	397	-0.25%	6,000	-	-7.03%	-	-
11/01	399	399	383	398	+1.27%	12,500	-	-7.23%	-	-
10/29	411	415	393	393	-4.84%	21,000	-	-8.82%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2010/08/13～2011/01/12

株価推移

開示資料

決算

株式

チャート