AOI Pro.（9607）の株価チャート

2012/01/04

2011/08/08～2012/01/04

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
2012
01/04	398	407	398	404	-0.49%	8,000	-	+1.51%	-	-
2011
12/30	403	406	403	406	+1%	5,500	-	+2.27%	-	-
12/29	403	403	400	402	+1.01%	10,000	-	+1.52%	-	-
12/28	395	398	395	398	+0.76%	1,500	-	+0.76%	-	-
12/27	395	395	395	395	+0.25%	500	-	0%	-	-
12/26	393	396	393	394	+0.25%	3,500	-	0%	-	-
12/22	398	398	393	393	-1.01%	6,000	-	-0.51%	-	-
12/21	397	397	395	397	+1.28%	1,500	-	+0.51%	-	-
12/20	390	393	390	392	+0.51%	2,000	-	-0.76%	-	-
12/19	395	395	390	390	-0.26%	9,500	-	-1.27%	-	-
12/16	391	396	389	391	0%	5,000	-	-1.01%	-	-
12/15	392	392	391	391	-0.26%	5,000	-	-1.01%	-	-
12/14	401	401	392	392	-2%	6,000	-	-0.76%	-	-
12/13	401	402	400	400	-0.74%	3,000	-	+1.01%	-	-
12/12	408	408	401	403	+0.75%	5,000	-	+1.77%	-	-
12/09	402	402	397	400	-0.74%	13,000	-	+1.01%	-	-
12/08	405	405	397	403	+0.75%	17,000	-	+1.77%	-	-
12/07	398	402	395	400	-0.99%	12,000	-	+1.01%	-	-
12/06	407	411	403	404	0%	19,000	-	+2.02%	-	-
12/05	396	404	396	404	+0.5%	3,500	-	+2.02%	-	-
12/02	401	402	401	402	+0.25%	1,000	-	+1.52%	-	-
12/01	400	401	392	401	+0.5%	11,000	-	+1.26%	-	-
11/30	398	399	394	399	+0.25%	8,500	-	+0.76%	-	-
11/29	394	398	393	398	+2.05%	6,000	-	+0.51%	-	-
11/28	387	393	387	390	+0.78%	13,500	-	-1.52%	-	-
11/25	376	387	376	387	+2.93%	3,500	-	-2.52%	-	-
11/24	374	376	374	376	-1.05%	5,000	-	-5.53%	-	-
11/22	381	388	377	380	-1.3%	13,000	-	-4.76%	-	-
11/21	382	385	382	385	-1.28%	4,500	-	-3.75%	-	-
11/18	396	396	390	390	-2.26%	1,500	-	-2.74%	-	-
11/17	391	399	391	399	+0.25%	1,000	-	-0.75%	-	-
11/16	392	398	392	398	+1.79%	2,000	-	-1.24%	-	-
11/15	391	391	391	391	-2.01%	500	-	-2.98%	-	-
11/14	390	399	388	399	+2.31%	9,500	-	-1.24%	-	-
11/11	391	397	390	390	-0.76%	4,500	-	-3.47%	-	-
11/10	398	398	392	393	-1.5%	6,500	-	-2.96%	-	-
11/09	400	400	395	399	-0.25%	4,000	-	-1.72%	-	-
11/08	400	401	392	400	-0.99%	10,500	-	-1.48%	-	-
11/07	402	404	402	404	+1.51%	3,000	-	-0.74%	-	-
11/04	403	403	398	398	-0.5%	7,000	-	-2.21%	-	-
11/02	401	401	400	400	-0.25%	2,500	-	-1.96%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2011/08/08～2012/01/04

株価推移

開示資料

決算

株式

チャート