AOI Pro.（9607）の株価チャート

2015/03/03

2014/10/02～2015/03/03

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
2015
03/03	868	874	845	854	+3.77%	163,600	113億8778万	+7.02%	8.56	0.91
03/02	828	834	821	823	-0.12%	34,900	109億7440万	+3.52%	8.25	0.87
02/27	829	830	818	824	-0.72%	29,500	109億8774万	+4.04%	8.26	0.87
02/26	828	830	816	830	+0.24%	23,000	110億6775万	+5.06%	8.32	0.88
02/25	840	844	826	828	-1.08%	43,800	110億4108万	+5.08%	8.3	0.88
02/24	820	846	816	837	+2.45%	47,700	111億6109万	+6.62%	8.39	0.89
02/23	830	838	815	817	-2.04%	32,000	108億9440万	+4.34%	8.19	0.87
02/20	838	838	827	834	-0.48%	18,500	111億2108万	+6.92%	8.36	0.88
02/19	824	840	815	838	+2.95%	61,400	111億7442万	+7.71%	8.4	0.89
02/18	812	819	812	814	+0.74%	27,700	108億5439万	+5.03%	8.16	0.86
02/17	810	820	805	808	0%	26,700	107億7438万	+4.53%	8.1	0.86
02/16	813	820	808	808	+1.25%	37,300	107億7438万	+4.8%	8.1	0.86
02/13	795	806	790	798	+1.66%	38,500	106億4104万	+3.64%	8	0.85
02/12	777	785	775	785	+1.29%	17,500	104億6769万	+2.21%	7.87	0.83
02/10	768	778	764	775	+0.91%	16,700	103億3434万	+1.04%	7.77	0.82
02/09	767	777	758	768	+1.45%	9,100	102億4100万	0%	7.7	0.81
02/06	760	760	755	757	+0.13%	7,800	100億9432万	-1.56%	7.59	0.8
02/05	760	764	754	756	-1.18%	9,400	100億8098万	-1.82%	7.58	0.8
02/04	747	767	747	765	+1.59%	9,100	102億99万	-0.78%	7.67	0.81
02/03	770	772	734	753	-2.46%	30,600	100億4098万	-2.33%	7.55	0.8
02/02	784	785	770	772	-1.28%	22,500	102億9434万	+0.13%	7.74	0.82
01/30	777	783	776	782	+0.9%	12,500	104億2768万	+1.43%	7.84	0.83
01/29	772	776	769	775	+0.39%	25,100	103億3434万	+0.65%	7.77	0.82
01/28	768	774	767	772	-0.77%	12,000	102億9434万	+0.39%	7.74	0.82
01/27	776	780	767	778	+1.3%	14,700	103億7434万	+1.3%	7.8	0.82
01/26	771	771	763	768	-0.26%	8,400	102億4100万	+0.26%	7.7	0.81
01/23	770	770	763	770	+0.13%	14,400	102億6767万	+0.65%	7.72	0.82
01/22	765	772	763	769	+0.52%	16,700	102億5433万	+0.79%	7.71	0.82
01/21	769	769	764	765	-0.78%	5,900	102億99万	+0.39%	7.67	0.81
01/20	762	773	762	771	+0.78%	13,300	102億8100万	+1.31%	7.73	0.82
01/19	775	775	763	765	+0.66%	12,700	102億99万	+0.66%	7.67	0.81
01/16	760	768	757	760	-1.3%	18,100	101億3432万	0%	7.62	0.81
01/15	757	785	751	770	+1.32%	19,200	102億6767万	+1.45%	7.72	0.82
01/14	763	764	758	760	-1.17%	10,300	101億3432万	+0.13%	7.62	0.81
01/13	766	770	761	769	0%	12,600	102億5433万	+1.45%	7.71	0.82
01/09	775	778	761	769	-0.52%	14,200	102億5433万	+1.59%	7.71	0.82
01/08	767	776	767	773	+1.18%	14,300	103億767万	+2.25%	7.75	0.82
01/07	760	770	760	764	+0.39%	10,700	101億8766万	+1.33%	7.66	0.81
01/06	785	785	761	761	-3.43%	29,300	101億4766万	+1.06%	7.63	0.81
01/05	780	792	775	788	-0.13%	30,700	105億769万	+4.79%	7.9	0.84
2014
12/30	792	795	785	789	0%	20,000	105億2103万	+5.34%	7.86	0.83
12/29	784	793	782	789	+1.81%	45,300	105億2103万	+5.76%	7.86	0.83
12/26	771	775	770	775	+0.78%	26,700	103億3434万	+4.31%	7.72	0.82
12/25	769	772	767	769	+0.65%	37,200	102億5433万	+3.78%	7.66	0.81
12/24	762	768	760	764	+0.53%	37,700	101億8766万	+3.24%	7.61	0.8
12/22	756	775	756	760	+0.93%	53,500	101億3432万	+3.26%	7.57	0.8
12/19	754	754	747	753	+0.4%	60,400	100億4098万	+2.45%	7.5	0.79
12/18	745	750	742	750	+0.94%	118,000	100億98万	+2.18%	7.47	0.79
12/17	740	750	737	743	+2.06%	133,500	99億763万	+1.36%	7.4	0.78
12/16	735	736	721	728	-1.49%	25,800	97億761万	-0.55%	7.25	0.77
12/15	739	750	735	739	+0.68%	34,100	98億5429万	+0.96%	7.36	0.78
12/12	725	743	725	734	+0.14%	25,600	97億8762万	+0.41%	7.31	0.77
12/11	730	743	717	733	-1.08%	33,500	97億7429万	+0.27%	7.3	0.77
12/10	752	756	734	741	-1.46%	40,700	98億8096万	+1.51%	7.38	0.78
12/09	762	764	751	752	-1.18%	27,700	100億2764万	+3.3%	7.49	0.79
12/08	752	765	752	761	+1.2%	46,200	101億4766万	+4.82%	7.58	0.8
12/05	752	752	744	752	0%	30,000	100億2764万	+4.01%	7.49	0.79
12/04	745	756	745	752	+1.21%	68,700	100億2764万	+4.44%	7.49	0.79
12/03	745	745	740	743	0%	30,000	99億763万	+3.63%	7.4	0.78
12/02	741	743	737	743	+0.41%	9,900	99億763万	+4.06%	7.4	0.78
12/01	747	749	735	740	+0.27%	26,400	98億6763万	+3.93%	7.37	0.78
11/28	737	739	733	738	+0.82%	24,100	98億4096万	+4.09%	7.35	0.78
11/27	724	740	724	732	+1.24%	48,500	97億6095万	+3.54%	7.29	0.77
11/26	720	723	717	723	+0.84%	13,500	96億4094万	+2.7%	7.2	0.76
11/25	725	728	715	717	-0.83%	27,100	95億6093万	+2.14%	7.14	0.75
11/21	721	725	721	723	+0.14%	8,000	96億4094万	+3.29%	7.2	0.76
11/20	725	727	720	722	+0.28%	13,800	96億2761万	+3.59%	7.19	0.76
11/19	725	727	717	720	-0.69%	25,700	96億94万	+3.6%	7.17	0.76
11/18	705	726	705	725	+5.53%	20,100	96億6761万	+4.62%	7.22	0.76
11/17	726	730	687	687	-5.89%	23,800	91億6089万	-0.72%	6.84	0.72
11/14	730	733	725	730	0%	26,100	97億3428万	+5.49%	7.27	0.77
11/13	721	732	721	730	+1.39%	32,600	97億3428万	+5.64%	7.27	0.77
11/12	723	728	719	720	-0.55%	42,000	96億94万	+4.35%	7.17	0.76
11/11	721	725	715	724	+0.42%	24,000	96億5427万	+4.93%	7.21	0.76
11/10	717	724	717	721	+0.84%	16,900	96億1427万	+4.64%	7.18	0.76
11/07	713	719	710	715	-0.56%	23,500	95億3426万	+3.92%	7.12	0.75
11/06	720	725	715	719	-0.14%	30,500	95億8760万	+4.51%	7.16	0.76
11/05	705	724	705	720	+3.45%	81,100	96億94万	+4.65%	7.17	0.76
11/04	699	701	695	696	+0.72%	37,600	92億8090万	+1.16%	6.93	0.73
10/31	684	693	683	691	+1.32%	23,700	92億1423万	+0.29%	6.88	0.73
10/30	686	691	682	682	+0.15%	13,400	90億9422万	-1.3%	6.79	0.72
10/29	684	686	677	681	+0.44%	8,000	90億8088万	-1.73%	6.78	0.72
10/28	680	685	677	678	-0.29%	11,600	90億4088万	-2.45%	6.75	0.71
10/27	684	684	674	680	-0.73%	13,800	90億6755万	-2.44%	6.77	0.72
10/24	683	690	675	685	+1.78%	9,500	91億3422万	-2.14%	6.82	0.72
10/23	675	683	673	673	-0.88%	5,300	89億7421万	-4.13%	6.7	0.71
10/22	670	683	667	679	+1.95%	13,200	90億5422万	-3.55%	6.76	0.71
10/21	670	671	664	666	-0.6%	13,000	88億8087万	-5.8%	6.63	0.7
10/20	665	676	661	670	+2.29%	24,200	89億3420万	-5.5%	6.67	0.71
10/17	662	677	654	655	-1.06%	21,700	87億3418万	-8.01%	6.52	0.69
10/16	670	675	660	662	-1.93%	36,100	88億2753万	-7.41%	6.59	0.7
10/15	671	679	671	675	+0.6%	14,300	90億88万	-5.86%	6.72	0.71
10/14	681	682	670	671	-2.61%	29,700	89億4754万	-6.68%	6.68	0.71
10/10	691	694	687	689	-1.15%	20,800	91億8756万	-4.31%	6.86	0.73
10/09	706	709	695	697	-0.57%	16,200	92億9424万	-3.33%	6.94	0.73
10/08	701	708	696	701	-1.13%	23,700	93億4758万	-2.91%	6.98	0.74
10/07	715	717	709	709	-0.56%	13,400	94億5425万	-1.8%	7.06	0.75
10/06	710	718	708	713	+1.13%	27,000	95億759万	-1.25%	7.1	0.75
10/03	695	714	695	705	+1.44%	19,200	94億92万	-2.22%	7.02	0.74
10/02	699	707	692	695	-2.25%	41,500	92億6757万	-3.47%	6.92	0.73

AOI Pro.（9607）の株価チャート

2014/10/02～2015/03/03

株価推移

開示資料

決算

株式

チャート