AOI Pro.（9607）の株価チャート

2012/10/12

2012/05/21～2012/10/12

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
10/12	531	540	531	535	-1.11%	4,500	-	-6.3%	-	-
10/11	545	550	535	541	-0.55%	3,500	-	-5.58%	-	-
10/10	548	548	544	544	-0.73%	2,000	-	-5.39%	-	-
10/09	546	548	546	548	+0.37%	1,500	-	-4.86%	-	-
10/05	545	546	533	546	-1.62%	4,500	-	-5.37%	-	-
10/04	546	555	546	555	0%	2,500	-	-3.98%	-	-
10/03	556	560	555	555	-1.94%	3,000	-	-4.15%	-	-
10/02	566	566	566	566	-1.05%	500	-	-2.25%	-	-
10/01	578	578	568	572	-1.04%	6,500	-	-1.21%	-	-
09/28	585	585	578	578	-0.52%	4,000	-	-0.17%	-	-
09/27	582	582	572	581	+1.57%	4,000	-	+0.52%	-	-
09/26	578	578	567	572	-1.04%	2,000	-	-0.87%	-	-
09/25	584	584	573	578	+0.7%	8,000	-	+0.17%	-	-
09/24	573	574	573	574	-1.54%	1,500	-	-0.52%	-	-
09/21	582	589	582	583	-0.34%	4,000	-	+1.04%	-	-
09/20	590	590	585	585	-1.02%	2,000	-	+1.39%	-	-
09/19	591	591	578	591	0%	5,000	-	+2.78%	-	-
09/18	591	591	591	591	0%	3,000	-	+3.14%	-	-
09/14	592	592	582	591	+0.85%	17,500	-	+3.5%	-	-
09/13	573	586	573	586	+0.86%	2,500	-	+2.99%	-	-
09/12	592	592	581	581	-1.53%	2,500	-	+2.47%	-	-
09/11	583	592	581	590	+1.72%	16,000	-	+4.61%	-	-
09/10	578	580	577	580	0%	7,500	-	+3.39%	-	-
09/07	576	580	576	580	+0.87%	4,500	-	+3.76%	-	-
09/06	591	591	575	575	-2.38%	7,500	-	+3.23%	-	-
09/04	589	589	585	589	+0.68%	4,500	-	+6.13%	-	-
09/03	579	590	577	585	+2.99%	27,500	-	+5.98%	-	-
08/31	560	570	560	568	-0.35%	5,500	-	+3.46%	-	-
08/30	569	571	566	570	-0.7%	4,500	-	+4.2%	-	-
08/29	564	574	561	574	0%	11,000	-	+5.13%	-	-
08/28	580	580	573	574	+0.7%	5,000	-	+5.71%	-	-
08/27	566	570	566	570	+1.24%	4,500	-	+5.56%	-	-
08/24	553	563	553	563	-0.71%	3,500	-	+4.65%	-	-
08/23	555	567	554	567	+2.72%	3,000	-	+5.78%	-	-
08/22	557	557	552	552	+0.91%	1,000	-	+3.37%	-	-
08/21	555	560	547	547	-5.69%	18,000	-	+2.82%	-	-
08/20	584	587	580	580	-0.17%	8,500	-	+9.23%	-	-
08/17	580	583	578	581	+0.17%	15,000	-	+9.83%	-	-
08/16	580	580	570	580	+2.47%	9,000	-	+10.06%	-	-
08/15	548	566	548	566	+4.04%	10,000	-	+7.81%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2012/05/21～2012/10/12

株価推移

開示資料

決算

株式

チャート