AOI Pro.（9607）の株価チャート

2011/03/15

2010/10/15～2011/03/15

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
2011
03/15	450	450	404	412	-9.65%	12,500	-	-15.75%	-	-
03/14	419	456	419	456	-7.13%	7,500	-	-7.32%	-	-
03/11	499	499	491	491	-0.41%	22,000	-	-0.41%	-	-
03/10	498	499	493	493	-1%	14,500	-	+0.2%	-	-
03/09	505	505	498	498	+0.2%	12,500	-	+1.22%	-	-
03/08	496	497	496	497	-0.6%	1,000	-	+1.43%	-	-
03/07	500	501	500	500	+0.2%	4,500	-	+2.04%	-	-
03/04	508	508	497	499	-0.99%	5,000	-	+2.04%	-	-
03/03	499	504	499	504	+2.65%	4,000	-	+3.28%	-	-
03/02	503	503	491	491	-1.8%	4,500	-	+0.82%	-	-
03/01	508	508	500	500	-0.99%	13,000	-	+2.88%	-	-
02/28	491	505	491	505	+2.85%	7,500	-	+4.34%	-	-
02/25	490	491	485	491	-0.2%	3,000	-	+1.87%	-	-
02/24	492	492	489	492	+0.82%	3,500	-	+2.07%	-	-
02/23	490	492	487	488	-0.41%	11,500	-	+1.46%	-	-
02/22	492	493	490	490	-2.39%	7,000	-	+2.08%	-	-
02/21	498	502	497	502	+1.41%	6,500	-	+4.58%	-	-
02/18	492	497	492	495	+0.61%	4,500	-	+3.56%	-	-
02/17	490	497	490	492	+0.41%	7,500	-	+3.14%	-	-
02/16	490	490	488	490	0%	7,000	-	+2.73%	-	-
02/15	486	490	486	490	+0.82%	1,500	-	+2.94%	-	-
02/14	484	490	484	486	0%	10,500	-	+2.32%	-	-
02/10	485	495	485	486	-0.61%	7,500	-	+2.32%	-	-
02/09	490	490	485	489	+0.62%	6,000	-	+3.16%	-	-
02/08	480	490	480	486	+1.25%	8,000	-	+2.53%	-	-
02/07	488	490	479	480	-0.83%	9,500	-	+1.48%	-	-
02/04	478	484	478	484	+1.47%	5,500	-	+2.54%	-	-
02/03	480	480	473	477	+0.21%	4,000	-	+1.06%	-	-
02/02	472	476	472	476	+0.85%	7,000	-	+1.06%	-	-
02/01	483	483	472	472	-0.84%	15,500	-	+0.21%	-	-
01/31	475	476	471	476	-0.21%	5,500	-	+1.06%	-	-
01/28	478	478	473	477	0%	5,000	-	+1.27%	-	-
01/27	473	478	471	477	+0.85%	6,500	-	+1.49%	-	-
01/26	475	479	472	473	+0.85%	5,500	-	+0.85%	-	-
01/25	468	470	464	469	+1.08%	9,500	-	+0.21%	-	-
01/24	468	468	463	464	+0.87%	2,500	-	-0.64%	-	-
01/21	474	474	460	460	-2.95%	9,500	-	-1.29%	-	-
01/19	470	474	470	474	+0.85%	2,000	-	+1.94%	-	-
01/18	468	470	468	470	-0.42%	6,000	-	+1.29%	-	-
01/17	472	475	472	472	-0.63%	7,500	-	+2.16%	-	-
01/14	472	476	470	475	+1.06%	4,500	-	+3.04%	-	-
01/13	479	479	468	470	-0.42%	4,000	-	+2.17%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2010/10/15～2011/03/15

株価推移

開示資料

決算

株式

チャート