AOI Pro.（9607）の株価チャート

2012/08/14

2012/03/21～2012/08/14

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
08/14	551	551	543	544	-0.55%	3,500	-	+4.02%	-	-
08/13	545	548	544	547	+1.3%	10,000	-	+4.59%	-	-
08/10	538	540	530	540	+0.37%	4,500	-	+3.45%	-	-
08/09	536	538	534	538	+0.37%	7,500	-	+3.07%	-	-
08/08	524	536	502	536	+4.28%	22,000	-	+2.68%	-	-
08/07	510	515	510	514	+0.78%	2,500	-	-1.53%	-	-
08/06	510	510	510	510	-1.92%	500	-	-2.49%	-	-
08/02	520	520	520	520	-0.57%	1,500	-	-0.76%	-	-
08/01	531	531	514	523	-0.38%	10,500	-	-0.19%	-	-
07/31	519	529	519	525	-0.76%	5,000	-	+0.19%	-	-
07/30	519	529	519	529	+2.12%	1,500	-	+0.95%	-	-
07/27	519	519	518	518	0%	3,000	-	-1.15%	-	-
07/26	525	533	518	518	-1.15%	5,000	-	-1.15%	-	-
07/25	510	535	510	524	+2.95%	15,000	-	+0.19%	-	-
07/24	511	511	501	509	-0.2%	3,000	-	-2.68%	-	-
07/23	509	520	509	510	+0.39%	12,500	-	-2.49%	-	-
07/20	517	517	508	508	-1.93%	5,000	-	-2.68%	-	-
07/19	518	518	518	518	+1.57%	1,000	-	-0.77%	-	-
07/18	510	510	510	510	0%	500	-	-2.3%	-	-
07/17	515	522	510	510	-0.97%	4,000	-	-2.11%	-	-
07/13	530	530	515	515	-2.09%	6,000	-	-1.15%	-	-
07/12	534	534	526	526	-1.31%	2,500	-	+0.96%	-	-
07/11	537	537	524	533	+1.14%	2,000	-	+2.3%	-	-
07/10	537	537	527	527	-0.57%	1,000	-	+1.35%	-	-
07/09	533	533	530	530	-1.85%	2,000	-	+2.12%	-	-
07/06	540	540	540	540	+1.89%	500	-	+4.25%	-	-
07/05	532	532	524	530	-0.38%	3,000	-	+2.32%	-	-
07/04	533	538	532	532	-1.12%	4,000	-	+2.9%	-	-
07/03	538	538	538	538	0%	3,000	-	+4.06%	-	-
07/02	547	547	538	538	+0.37%	12,500	-	+4.26%	-	-
06/29	535	536	533	536	+0.19%	9,000	-	+4.08%	-	-
06/28	530	535	530	535	+1.52%	8,000	-	+3.88%	-	-
06/27	526	527	526	527	+0.19%	5,500	-	+2.53%	-	-
06/26	521	528	521	526	+0.77%	17,000	-	+2.33%	-	-
06/25	527	530	522	522	+0.38%	6,500	-	+1.75%	-	-
06/22	514	520	511	520	+1.76%	3,500	-	+1.17%	-	-
06/21	510	512	510	511	-0.2%	4,000	-	-0.39%	-	-
06/20	505	512	505	512	+0.99%	13,500	-	-0.19%	-	-
06/19	507	511	507	507	-0.39%	4,000	-	-0.98%	-	-
06/18	505	509	505	509	+1.39%	3,500	-	-0.59%	-	-
06/15	502	502	502	502	+0.2%	500	-	-1.95%	-	-
06/14	501	501	500	501	0%	3,500	-	-2.15%	-	-
06/13	505	505	501	501	-0.6%	3,500	-	-2.34%	-	-
06/12	503	504	503	504	-1.37%	5,500	-	-1.75%	-	-
06/11	518	518	511	511	-1.35%	4,000	-	-0.39%	-	-
06/08	509	518	506	518	+2.37%	22,500	-	+0.78%	-	-
06/07	509	509	505	506	0%	5,000	-	-1.75%	-	-
06/06	509	513	506	506	-0.59%	16,000	-	-1.94%	-	-
06/05	510	510	500	509	-1.36%	16,500	-	-1.55%	-	-
06/04	513	518	509	516	-1.34%	2,500	-	-0.39%	-	-
06/01	516	523	516	523	-0.38%	8,500	-	+0.97%	-	-
05/31	522	525	522	525	0%	3,500	-	+1.16%	-	-
05/30	517	525	517	525	+1.74%	4,000	-	+1.16%	-	-
05/29	513	520	513	516	+0.58%	2,500	-	-0.58%	-	-
05/28	515	515	510	513	-1.35%	3,000	-	-1.35%	-	-
05/25	527	527	520	520	0%	2,000	-	0%	-	-
05/24	520	523	520	520	0%	4,500	-	0%	-	-
05/23	525	526	520	520	+0.39%	13,000	-	0%	-	-
05/22	536	536	518	518	-1.33%	7,000	-	-0.38%	-	-
05/21	503	535	500	525	+2.34%	10,000	-	+0.77%	-	-
05/18	506	515	506	513	+1.58%	13,500	-	-1.35%	-	-
05/17	506	509	500	505	+1.41%	5,500	-	-2.88%	-	-
05/16	507	507	498	498	-0.2%	5,500	-	-4.41%	-	-
05/15	485	499	485	499	-1.96%	6,500	-	-4.41%	-	-
05/14	500	509	492	509	-0.2%	6,500	-	-2.49%	-	-
05/11	506	512	506	510	-0.39%	4,500	-	-2.3%	-	-
05/10	504	512	500	512	+0.59%	2,500	-	-1.92%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2012/03/21～2012/08/14

株価推移

開示資料

決算

株式

チャート