AOI Pro.（9607）の株価チャート

2013/01/16

2012/08/16～2013/01/16

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
2013
01/16	592	592	580	584	-0.17%	4,800	77億8742万	+3.73%	25.07	0.81
01/15	585	592	581	585	+1.56%	14,700	78億76万	+4.28%	25.12	0.81
01/11	576	582	574	576	+0.52%	14,800	76億8075万	+2.86%	24.73	0.8
01/10	575	579	572	573	+0.53%	6,200	76億4074万	+2.32%	24.6	0.79
01/09	571	573	567	570	-0.7%	5,500	76億74万	+1.97%	24.47	0.79
01/08	571	576	569	574	+1.23%	10,900	76億5408万	+2.87%	24.64	0.79
01/07	570	572	564	567	-0.53%	20,800	75億6074万	+1.8%	24.34	0.78
01/04	555	578	555	570	+1.24%	20,200	76億74万	+2.33%	24.47	0.79
2012
12/28	557	564	557	563	+0.18%	10,300	-	+1.26%	-	-
12/27	563	563	558	562	-0.18%	13,000	-	+1.08%	-	-
12/26	561	565	557	563	+0.18%	12,100	-	+1.26%	-	-
12/25	560	562	558	562	+0.9%	4,500	-	+1.26%	-	-
12/21	564	565	557	557	0%	9,200	-	+0.54%	-	-
12/20	560	560	556	557	+0.18%	14,000	-	+0.91%	-	-
12/19	556	556	553	556	0%	9,600	-	+0.72%	-	-
12/18	560	560	554	556	+0.18%	5,500	-	+0.91%	-	-
12/17	564	564	554	555	+0.18%	6,100	-	+0.73%	-	-
12/14	563	563	553	554	+0.18%	13,700	-	+0.54%	-	-
12/13	557	557	550	553	+1.1%	3,700	-	+0.36%	-	-
12/12	548	551	547	547	-1.8%	17,500	-	-0.73%	-	-
12/11	550	560	547	557	+0.54%	7,400	-	+1.09%	-	-
12/10	555	563	551	554	-0.18%	7,100	-	+0.54%	-	-
12/07	557	558	550	555	-1.94%	10,000	-	+0.73%	-	-
12/06	560	566	558	566	+2.91%	14,100	-	+2.72%	-	-
12/05	546	550	543	550	-0.9%	8,600	-	0%	-	-
12/04	556	556	554	555	-0.18%	4,100	-	+1.09%	-	-
12/03	556	559	555	556	-0.71%	9,400	-	+1.65%	-	-
11/30	558	560	554	560	+1.63%	8,500	-	+2.56%	-	-
11/29	548	554	546	551	+0.73%	5,500	-	+1.1%	-	-
11/28	548	558	542	547	-0.18%	5,000	-	+0.55%	-	-
11/27	553	568	548	548	-2.66%	5,400	-	+0.92%	-	-
11/26	565	565	553	563	+0.54%	4,500	-	+3.68%	-	-
11/22	560	564	560	560	0%	4,500	-	+3.32%	-	-
11/21	554	560	554	560	+2.19%	3,500	-	+3.7%	-	-
11/20	529	549	529	548	+0.18%	3,500	-	+1.67%	-	-
11/19	540	554	540	547	+3.21%	3,700	-	+1.67%	-	-
11/16	515	530	515	530	+0.57%	7,500	-	-1.3%	-	-
11/15	530	531	519	527	-1.5%	9,400	-	-1.86%	-	-
11/14	534	554	534	535	-2.01%	4,300	-	-0.56%	-	-
11/13	546	546	540	546	-1.27%	4,900	-	+1.49%	-	-
11/12	550	570	544	553	+0.36%	3,700	-	+2.79%	-	-
11/09	550	560	550	551	+0.92%	3,400	-	+2.42%	-	-
11/08	548	548	545	546	-2.33%	2,700	-	+1.49%	-	-
11/07	560	560	559	559	+0.72%	400	-	+3.71%	-	-
11/06	544	556	544	555	+1.65%	400	-	+2.97%	-	-
11/05	546	550	546	546	-0.73%	1,500	-	+1.11%	-	-
11/02	555	563	539	550	-0.72%	6,000	-	+1.66%	-	-
11/01	552	554	542	554	+2.4%	13,000	-	+2.21%	-	-
10/31	536	541	536	541	+2.66%	3,500	-	-0.37%	-	-
10/30	526	536	525	527	+0.38%	3,000	-	-3.13%	-	-
10/29	523	525	523	525	-1.5%	2,000	-	-3.85%	-	-
10/26	532	533	530	533	+1.91%	3,500	-	-2.91%	-	-
10/25	523	523	519	523	-0.57%	3,000	-	-5.08%	-	-
10/24	526	526	526	526	0%	2,000	-	-4.88%	-	-
10/23	535	535	525	526	-1.87%	4,000	-	-5.4%	-	-
10/22	538	538	536	536	+0.19%	1,000	-	-4.11%	-	-
10/19	536	536	535	535	+1.13%	3,000	-	-4.63%	-	-
10/18	523	533	523	529	+0.95%	3,000	-	-5.87%	-	-
10/17	518	524	515	524	-0.76%	5,500	-	-7.26%	-	-
10/16	527	528	526	528	+0.38%	5,000	-	-6.88%	-	-
10/15	526	528	526	526	-1.68%	4,500	-	-7.56%	-	-
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%	-	-

AOI Pro.（9607）の株価チャート

2012/08/16～2013/01/16

株価推移

開示資料

決算

株式

チャート