AOI Pro.（9607）の株価チャート

2013/03/06

2012/10/05～2013/03/06

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
03/06	627	629	621	627	+1.62%	6,800	83億6081万	+4.5%	26.92	0.87
03/05	618	625	617	617	+0.82%	10,700	82億2747万	+3.01%	26.49	0.85
03/04	616	618	612	612	+0.99%	7,900	81億6079万	+2.51%	26.28	0.85
03/01	614	617	602	606	-1.62%	14,200	80億8079万	+1.51%	26.02	0.84
02/28	605	616	601	616	+3.01%	9,300	82億1413万	+3.36%	26.45	0.85
02/27	598	605	596	598	-0.5%	8,800	79億7411万	+0.67%	25.68	0.83
02/26	600	603	597	601	0%	7,100	80億1411万	+1.18%	25.8	0.83
02/25	614	614	598	601	-0.83%	11,800	80億1411万	+1.18%	25.8	0.83
02/22	604	608	594	606	+0.83%	15,200	80億8079万	+2.19%	26.02	0.84
02/21	605	605	600	601	-0.33%	7,300	80億1411万	+1.52%	25.8	0.83
02/20	595	605	595	603	+1.34%	21,400	80億4078万	+1.86%	25.89	0.83
02/19	592	597	592	595	+0.85%	7,000	79億3411万	+0.68%	25.55	0.82
02/18	593	593	580	590	+1.2%	11,100	78億6743万	0%	25.33	0.82
02/15	593	595	580	583	-1.19%	15,600	77億7409万	-1.02%	25.03	0.81
02/14	596	596	590	590	0%	4,300	78億6743万	+0.17%	25.33	0.82
02/13	597	600	588	590	-1.01%	29,700	78億6743万	+0.34%	25.33	0.82
02/12	604	609	596	596	-0.17%	12,200	79億4744万	+1.53%	25.59	0.83
02/08	596	599	591	597	+0.67%	8,400	79億6078万	+1.88%	25.63	0.83
02/07	598	598	593	593	-0.5%	13,600	79億744万	+1.37%	25.46	0.82
02/06	598	600	595	596	-0.33%	16,900	79億4744万	+2.05%	25.59	0.83
02/05	609	609	598	598	-0.17%	9,700	79億7411万	+2.75%	25.68	0.83
02/04	601	610	598	599	+0.84%	15,500	79億8744万	+3.1%	25.72	0.83
02/01	597	599	591	594	-0.5%	20,500	79億2077万	+2.59%	25.5	0.82
01/31	598	618	597	597	-0.33%	23,400	79億6078万	+3.29%	25.63	0.83
01/30	588	601	588	599	+1.87%	21,700	79億8744万	+3.99%	25.72	0.83
01/29	591	597	588	588	+0.17%	16,000	78億4076万	+2.44%	25.25	0.81
01/28	593	593	587	587	-0.34%	11,700	78億2743万	+2.44%	25.2	0.81
01/25	591	592	584	589	+0.51%	13,100	78億5410万	+2.97%	25.29	0.82
01/24	587	587	582	586	+0.34%	10,600	78億1409万	+2.81%	25.16	0.81
01/23	587	589	583	584	-1.02%	6,400	77億8742万	+2.64%	25.07	0.81
01/22	589	593	589	590	+0.51%	7,100	78億6743万	+3.87%	25.33	0.82
01/21	591	591	587	587	0%	10,800	78億2743万	+3.71%	25.2	0.81
01/18	592	593	586	587	-0.34%	18,400	78億2743万	+3.89%	25.2	0.81
01/17	591	591	582	589	+0.86%	7,500	78億5410万	+4.43%	25.29	0.82
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%	-	-

AOI Pro.（9607）の株価チャート

2012/10/05～2013/03/06

株価推移

開示資料

決算

株式

チャート