AOI Pro.（9607）の株価チャート

2012/05/09

2011/12/12～2012/05/09

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
05/09	499	517	499	509	+0.59%	14,000	-	-2.68%	-	-
05/08	501	510	501	506	-4.53%	11,500	-	-3.44%	-	-
05/07	522	530	522	530	-0.19%	4,500	-	+0.95%	-	-
05/02	521	537	521	531	0%	9,000	-	+1.34%	-	-
05/01	535	536	528	531	-1.3%	7,000	-	+1.34%	-	-
04/27	536	538	535	538	+0.19%	9,000	-	+2.67%	-	-
04/26	529	537	529	537	+1.51%	3,500	-	+2.48%	-	-
04/25	528	534	528	529	-0.19%	22,000	-	+1.15%	-	-
04/24	524	530	522	530	-0.75%	4,500	-	+1.53%	-	-
04/23	526	534	522	534	+1.52%	24,500	-	+2.3%	-	-
04/20	525	526	521	526	-0.75%	3,000	-	+0.77%	-	-
04/19	521	531	521	530	+0.95%	20,500	-	+1.73%	-	-
04/18	528	528	525	525	+0.77%	4,000	-	+0.77%	-	-
04/17	513	526	513	521	+2.16%	10,500	-	+0.19%	-	-
04/16	518	523	510	510	-3.95%	5,000	-	-1.92%	-	-
04/13	528	535	526	531	+1.34%	19,500	-	+2.31%	-	-
04/12	521	525	520	524	+2.54%	9,500	-	+1.16%	-	-
04/11	511	515	502	511	-1.92%	8,500	-	-1.16%	-	-
04/10	527	527	516	521	+0.19%	6,500	-	+0.58%	-	-
04/09	511	521	502	520	-0.19%	17,000	-	+0.58%	-	-
04/06	514	521	503	521	+1.56%	9,500	-	+0.97%	-	-
04/05	496	513	495	513	+2.19%	10,000	-	-0.39%	-	-
04/04	520	526	502	502	-3.46%	12,500	-	-2.52%	-	-
04/03	535	535	518	520	-2.8%	8,500	-	+0.97%	-	-
04/02	540	540	535	535	+0.94%	11,000	-	+4.09%	-	-
03/30	520	530	520	530	+2.12%	12,500	-	+3.52%	-	-
03/29	518	522	512	519	-0.57%	8,500	-	+1.76%	-	-
03/28	524	524	514	522	-1.51%	5,000	-	+2.76%	-	-
03/27	527	530	522	530	+0.95%	9,000	-	+4.74%	-	-
03/26	525	526	524	525	+0.19%	15,500	-	+4.37%	-	-
03/23	515	524	515	524	+2.34%	15,500	-	+4.8%	-	-
03/22	520	522	509	512	-1.54%	13,500	-	+2.81%	-	-
03/21	521	528	516	520	-0.57%	14,000	-	+4.84%	-	-
03/19	525	527	521	523	0%	11,000	-	+6.09%	-	-
03/16	523	524	521	523	0%	13,000	-	+6.52%	-	-
03/15	518	523	515	523	+2.15%	21,500	-	+7.17%	-	-
03/14	518	520	512	512	+0.2%	12,500	-	+5.79%	-	-
03/13	506	514	506	511	+0.99%	17,000	-	+6.46%	-	-
03/12	501	506	501	506	+1%	7,500	-	+6.08%	-	-
03/09	500	505	500	501	-0.6%	18,500	-	+5.92%	-	-
03/08	501	507	501	504	-0.79%	7,500	-	+7.23%	-	-
03/07	500	518	500	508	-2.31%	4,500	-	+8.78%	-	-
03/06	499	520	495	520	+4.42%	14,000	-	+12.31%	-	-
03/05	501	501	493	498	-0.6%	9,000	-	+8.5%	-	-
03/02	504	506	501	501	-0.6%	13,500	-	+10.11%	-	-
03/01	501	504	496	504	+0.6%	34,000	-	+11.5%	-	-
02/29	505	505	500	501	-0.99%	23,000	-	+11.83%	-	-
02/28	499	506	497	506	+1.81%	29,000	-	+13.96%	-	-
02/27	499	502	492	497	+1.22%	27,500	-	+12.7%	-	-
02/24	485	494	485	491	+2.51%	16,000	-	+12.36%	-	-
02/23	477	487	471	479	+2.35%	16,500	-	+10.37%	-	-
02/22	465	470	456	468	+1.52%	16,000	-	+8.58%	-	-
02/21	460	464	460	461	+0.22%	13,000	-	+7.71%	-	-
02/20	456	460	456	460	+1.1%	8,000	-	+7.98%	-	-
02/17	460	460	455	455	-1.09%	5,500	-	+7.31%	-	-
02/16	460	460	460	460	0%	2,000	-	+9%	-	-
02/15	457	460	456	460	0%	6,500	-	+9.52%	-	-
02/14	457	463	455	460	-0.86%	9,000	-	+10.31%	-	-
02/13	445	466	445	464	+5.22%	27,500	-	+11.81%	-	-
02/10	435	441	435	441	+3.04%	10,500	-	+6.78%	-	-
02/09	427	430	427	428	+0.94%	3,000	-	+4.14%	-	-
02/08	419	424	419	424	+1.44%	2,500	-	+3.41%	-	-
02/07	417	419	417	418	-0.71%	3,000	-	+1.95%	-	-
02/06	425	426	421	421	+0.24%	4,000	-	+2.93%	-	-
02/03	423	423	420	420	-1.18%	2,500	-	+2.94%	-	-
02/02	420	425	416	425	+2.16%	5,500	-	+4.42%	-	-
02/01	415	416	415	416	+0.73%	9,500	-	+2.46%	-	-
01/31	414	414	411	413	-0.24%	7,500	-	+1.98%	-	-
01/30	411	414	411	414	+0.73%	3,000	-	+2.48%	-	-
01/27	413	413	410	411	+0.49%	3,000	-	+1.99%	-	-
01/26	414	414	407	409	-0.24%	7,000	-	+1.74%	-	-
01/25	410	414	410	410	0%	5,000	-	+1.99%	-	-
01/24	410	410	410	410	-0.24%	500	-	+2.24%	-	-
01/23	416	416	411	411	+0.74%	1,000	-	+2.75%	-	-
01/20	401	408	401	408	+2%	6,500	-	+2%	-	-
01/19	400	404	398	400	-0.99%	5,500	-	0%	-	-
01/18	404	404	401	404	0%	2,500	-	+1%	-	-
01/17	404	404	404	404	0%	2,000	-	+1%	-	-
01/16	401	404	400	404	-0.49%	4,000	-	+1.25%	-	-
01/13	406	406	406	406	-0.25%	500	-	+1.75%	-	-
01/12	406	407	403	407	+0.25%	4,500	-	+2.01%	-	-
01/11	403	406	402	406	-0.25%	5,000	-	+1.75%	-	-
01/10	408	408	407	407	+1.24%	1,500	-	+2.01%	-	-
01/06	403	405	402	402	-0.25%	1,500	-	+0.75%	-	-
01/05	407	407	403	403	-0.25%	1,500	-	+1.26%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2011/12/12～2012/05/09

株価推移

開示資料

決算

株式

チャート