AOI Pro.（9607）の株価チャート

2011/11/01

2011/06/08～2011/11/01

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
11/01	401	401	401	401	-1.47%	7,000	-	-1.72%	-	-
10/31	403	407	403	407	+0.99%	5,500	-	-0.25%	-	-
10/28	406	408	403	403	-0.74%	5,000	-	-1.23%	-	-
10/27	403	406	403	406	0%	1,500	-	-0.73%	-	-
10/26	405	406	402	406	+0.25%	3,000	-	-0.73%	-	-
10/25	402	405	402	405	+0.5%	2,000	-	-0.98%	-	-
10/24	403	403	403	403	+1%	1,500	-	-1.71%	-	-
10/21	403	403	399	399	-0.99%	5,000	-	-2.68%	-	-
10/20	403	403	403	403	-1.71%	2,500	-	-1.95%	-	-
10/19	405	410	403	410	+1.23%	4,000	-	-0.49%	-	-
10/18	405	405	404	405	-1.7%	2,000	-	-1.94%	-	-
10/17	409	412	408	412	+0.98%	1,500	-	-0.48%	-	-
10/14	408	408	408	408	-0.97%	500	-	-1.69%	-	-
10/13	412	412	412	412	+0.24%	1,000	-	-0.96%	-	-
10/12	411	411	406	411	-0.24%	4,000	-	-1.44%	-	-
10/11	411	412	411	412	+1.73%	3,500	-	-1.44%	-	-
10/07	416	416	396	405	-0.98%	6,500	-	-3.11%	-	-
10/06	415	415	409	409	+0.25%	4,000	-	-2.39%	-	-
10/05	424	424	408	408	-0.97%	4,000	-	-2.63%	-	-
10/04	416	416	412	412	-1.2%	2,000	-	-1.9%	-	-
10/03	427	427	417	417	-0.48%	11,000	-	-0.71%	-	-
09/30	416	419	412	419	+0.96%	4,500	55億8721万	0%	8.28	0.59
09/29	403	415	403	415	+1.47%	7,000	-	-0.95%	-	-
09/28	409	409	405	409	+0.25%	10,000	-	-2.39%	-	-
09/27	404	408	399	408	+2.77%	9,500	-	-2.63%	-	-
09/26	404	405	397	397	-3.17%	8,000	-	-5.25%	-	-
09/22	403	411	403	410	-0.73%	7,000	-	-2.15%	-	-
09/21	408	414	407	413	+1.47%	3,000	-	-1.43%	-	-
09/20	413	415	407	407	-3.33%	5,000	-	-2.86%	-	-
09/16	426	426	421	421	+0.48%	1,500	-	+0.48%	-	-
09/15	416	422	416	419	0%	4,500	-	0%	-	-
09/14	419	419	418	419	-1.18%	5,000	-	+0.24%	-	-
09/13	421	435	421	424	-0.24%	3,000	-	+1.44%	-	-
09/12	428	428	425	425	-2.3%	1,000	-	+1.67%	-	-
09/09	433	435	431	435	+1.16%	12,500	-	+4.32%	-	-
09/08	433	433	429	430	-0.69%	3,000	-	+3.37%	-	-
09/07	433	433	433	433	0%	2,500	-	+4.34%	-	-
09/06	430	434	426	433	+0.7%	6,000	-	+4.34%	-	-
09/05	430	430	430	430	+0.47%	2,000	-	+3.86%	-	-
09/02	431	431	423	428	+0.23%	2,500	-	+3.13%	-	-
09/01	429	429	426	427	+0.47%	8,500	-	+2.64%	-	-
08/31	424	429	424	425	+0.47%	5,500	-	+2.16%	-	-
08/30	420	423	415	423	+1.93%	5,500	-	+1.44%	-	-
08/29	412	415	412	415	+0.73%	2,000	-	-0.72%	-	-
08/26	414	414	410	412	+0.49%	4,500	-	-1.67%	-	-
08/25	413	415	409	410	+0.24%	3,500	-	-2.38%	-	-
08/24	415	415	409	409	-0.49%	3,000	-	-2.85%	-	-
08/23	407	411	407	411	+1.73%	2,000	-	-2.61%	-	-
08/22	408	408	403	404	-0.74%	4,000	-	-4.49%	-	-
08/19	411	411	405	407	-1.21%	3,500	-	-4.01%	-	-
08/18	416	416	410	412	+0.24%	2,500	-	-3.06%	-	-
08/17	414	414	411	411	-0.24%	1,000	-	-3.52%	-	-
08/16	414	414	409	412	+1.48%	7,500	-	-3.51%	-	-
08/15	408	408	405	406	-0.49%	3,000	-	-5.14%	-	-
08/12	407	409	407	408	+0.74%	3,000	-	-5.12%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2011/06/08～2011/11/01

株価推移

開示資料

決算

株式

チャート