AOI Pro.（9607）の株価チャート

2011/08/11

2011/03/14～2011/08/11

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
08/11	402	407	402	405	-3.8%	8,500	-	-6.03%	-	-
08/10	423	423	421	421	+3.44%	3,500	-	-2.77%	-	-
08/09	405	407	401	407	-1.21%	10,000	-	-6.22%	-	-
08/08	407	412	407	412	+1.23%	5,000	-	-5.29%	-	-
08/05	414	414	407	407	-2.16%	5,000	-	-6.65%	-	-
08/04	413	416	413	416	+0.24%	6,500	-	-4.81%	-	-
08/03	423	423	415	415	-2.81%	4,000	-	-5.03%	-	-
08/02	428	428	427	427	-2.95%	4,500	-	-2.51%	-	-
08/01	446	446	440	440	-1.35%	7,000	-	+0.46%	-	-
07/29	444	446	440	446	+1.13%	5,500	-	+2.06%	-	-
07/28	449	449	436	441	-1.34%	4,000	-	+1.15%	-	-
07/27	443	447	443	447	+1.82%	2,000	-	+2.76%	-	-
07/26	440	440	439	439	+0.23%	1,000	-	+1.15%	-	-
07/25	443	443	438	438	-1.13%	2,000	-	+1.15%	-	-
07/22	437	443	437	443	+1.37%	2,000	-	+2.55%	-	-
07/21	437	437	437	437	+0.69%	500	-	+1.63%	-	-
07/20	429	434	429	434	+0.93%	5,000	-	+1.17%	-	-
07/19	434	434	429	430	-0.92%	2,500	-	+0.23%	-	-
07/15	426	434	426	434	+0.23%	1,500	-	+1.4%	-	-
07/14	442	442	433	433	-0.46%	3,000	-	+1.41%	-	-
07/13	431	436	431	435	-0.46%	2,500	-	+2.11%	-	-
07/11	436	446	436	437	-2.24%	7,000	-	+2.58%	-	-
07/08	444	449	442	447	+0.9%	6,500	-	+5.18%	-	-
07/07	446	446	443	443	+0.45%	2,000	-	+4.73%	-	-
07/06	436	441	436	441	-1.34%	6,000	-	+4.5%	-	-
07/05	446	447	436	447	0%	3,500	-	+6.18%	-	-
07/04	446	450	446	447	+0.22%	3,500	-	+6.43%	-	-
07/01	445	446	440	446	+1.36%	18,000	-	+6.44%	-	-
06/30	432	440	432	440	+3.77%	6,500	58億6724万	+5.26%	8.7	0.61
06/29	429	438	424	424	+0.24%	14,500	-	+1.92%	-	-
06/28	430	430	420	423	-0.7%	11,500	-	+1.68%	-	-
06/27	430	430	426	426	0%	11,500	-	+2.65%	-	-
06/24	423	426	420	426	+1.19%	6,000	-	+2.65%	-	-
06/23	417	421	417	421	+0.96%	2,500	-	+1.45%	-	-
06/22	418	420	416	417	0%	8,500	-	+0.48%	-	-
06/21	417	417	417	417	0%	1,500	-	+0.72%	-	-
06/20	413	417	413	417	+1.21%	2,000	-	+0.48%	-	-
06/17	417	417	411	412	0%	4,500	-	-0.72%	-	-
06/16	412	414	412	412	-0.24%	4,500	-	-0.72%	-	-
06/15	415	417	413	413	-0.48%	4,000	-	-0.48%	-	-
06/14	411	415	409	415	+0.73%	9,500	-	0%	-	-
06/13	413	419	412	412	-0.96%	7,000	-	-0.72%	-	-
06/10	415	416	415	416	+0.73%	11,000	-	+0.24%	-	-
06/09	415	415	411	413	+0.24%	1,500	-	-0.48%	-	-
06/08	412	412	412	412	-0.96%	500	-	-0.72%	-	-
06/07	416	416	414	416	+1.22%	4,000	-	+0.24%	-	-
06/06	410	411	410	411	0%	3,000	-	-0.96%	-	-
06/03	412	412	411	411	-0.72%	1,000	-	-0.72%	-	-
06/02	413	414	413	414	-1.43%	2,000	-	0%	-	-
06/01	421	422	420	420	+0.24%	8,000	-	+1.45%	-	-
05/31	415	419	410	419	+0.24%	38,500	-	+1.45%	-	-
05/30	415	418	415	418	+0.72%	2,500	-	+1.21%	-	-
05/27	415	415	414	415	+0.97%	2,500	-	+0.48%	-	-
05/26	410	411	410	411	-0.24%	1,500	-	-0.48%	-	-
05/25	409	412	409	412	+0.73%	3,500	-	-0.24%	-	-
05/24	413	413	409	409	-0.97%	1,500	-	-0.97%	-	-
05/23	412	413	412	413	-2.36%	2,500	-	0%	-	-
05/19	410	423	410	423	+1.93%	2,000	-	+2.42%	-	-
05/18	411	415	411	415	+0.73%	9,500	-	+0.48%	-	-
05/17	414	418	412	412	-2.37%	20,000	-	-0.24%	-	-
05/16	420	422	412	422	+0.72%	4,500	-	+2.18%	-	-
05/13	413	419	412	419	+1.7%	3,500	-	+1.45%	-	-
05/12	410	417	408	412	-1.2%	8,000	-	-0.48%	-	-
05/11	418	418	410	417	0%	2,000	-	+0.48%	-	-
05/09	419	419	416	417	-0.48%	2,000	-	+0.24%	-	-
05/06	426	426	419	419	+0.24%	1,000	-	+0.72%	-	-
05/02	422	422	418	418	+0.97%	12,500	-	+0.24%	-	-
04/28	413	414	411	414	+0.98%	4,000	-	-0.96%	-	-
04/27	406	410	406	410	+0.99%	3,000	-	-2.15%	-	-
04/26	406	409	406	406	-0.49%	3,500	-	-3.33%	-	-
04/25	408	412	408	408	0%	1,500	-	-3.09%	-	-
04/22	408	408	405	408	+0.74%	4,500	-	-3.09%	-	-
04/21	405	407	405	405	+0.25%	8,000	-	-3.8%	-	-
04/20	408	412	404	404	-1.7%	3,500	-	-4.04%	-	-
04/19	410	411	405	411	-0.96%	6,500	-	-2.38%	-	-
04/18	415	415	415	415	-0.48%	1,500	-	-1.89%	-	-
04/15	410	417	410	417	+0.48%	4,000	-	-2.11%	-	-
04/14	417	417	415	415	+1.47%	1,500	-	-3.26%	-	-
04/13	405	410	405	409	-0.97%	5,000	-	-5.32%	-	-
04/12	411	413	406	413	-0.48%	3,000	-	-5.28%	-	-
04/11	414	417	403	415	+1.47%	8,000	-	-5.47%	-	-
04/08	404	414	401	409	-0.73%	7,000	-	-7.67%	-	-
04/07	410	412	410	412	+0.24%	3,500	-	-7.83%	-	-
04/06	422	422	411	411	-4.2%	6,000	-	-8.67%	-	-
04/05	421	429	421	429	+1.42%	1,500	-	-5.3%	-	-
04/04	430	435	423	423	-2.31%	4,000	-	-7.24%	-	-
04/01	440	440	433	433	-0.69%	10,500	-	-5.66%	-	-
03/31	437	437	432	436	+1.16%	3,500	58億1362万	-5.42%	16.11	0.64
03/30	434	434	429	431	+0.23%	5,500	-	-6.91%	-	-
03/29	423	431	423	430	-3.15%	12,000	-	-7.73%	-	-
03/28	451	451	443	444	+0.23%	5,000	-	-5.33%	-	-
03/25	440	447	440	443	+1.14%	15,000	-	-5.94%	-	-
03/24	444	444	438	438	+0.46%	6,000	-	-7.4%	-	-
03/23	438	446	435	436	+0.46%	13,500	-	-8.21%	-	-
03/22	435	438	431	434	+5.08%	13,000	-	-9.01%	-	-
03/18	403	413	403	413	+3.25%	22,500	-	-13.78%	-	-
03/17	392	415	392	400	0%	9,000	-	-17.01%	-	-
03/16	388	416	388	400	-2.91%	37,500	-	-17.53%	-	-
03/15	450	450	404	412	-9.65%	12,500	-	-15.75%	-	-
03/14	419	456	419	456	-7.13%	7,500	-	-7.32%	-	-

AOI Pro.（9607）の株価チャート

2011/03/14～2011/08/11

株価推移

開示資料

決算

株式

チャート