AOI Pro.（9607）の株価チャート

2015/06/01

2015/01/05～2015/06/01

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
06/01	945	945	919	925	-2.32%	41,400	123億3454万	+2.78%	10.53	0.94
05/29	936	954	936	947	+1.07%	84,000	126億2790万	+5.46%	10.78	0.97
05/28	930	949	930	937	+0.75%	54,100	124億9455万	+4.58%	10.67	0.96
05/27	923	931	922	930	+0.76%	26,200	124億121万	+4.03%	10.59	0.95
05/26	927	927	920	923	-0.22%	9,300	123億787万	+3.24%	10.51	0.94
05/25	930	930	923	925	-0.32%	16,000	123億3454万	+3.58%	10.53	0.94
05/22	923	929	914	928	+0.54%	34,300	123億7454万	+4.04%	10.56	0.95
05/21	927	927	920	923	-0.43%	24,800	123億787万	+3.59%	10.51	0.94
05/20	925	927	922	927	+0.43%	27,900	123億6121万	+4.04%	10.55	0.95
05/19	929	929	913	923	-0.75%	38,000	123億787万	+3.71%	10.51	0.94
05/18	905	935	890	930	+3.33%	77,800	124億121万	+4.61%	10.59	0.95
05/15	870	902	870	900	+2.97%	57,400	120億117万	+1.35%	10.25	0.92
05/14	892	892	874	874	-2.02%	22,600	116億5447万	-1.58%	9.95	0.89
05/13	880	892	878	892	+1.36%	26,000	118億9449万	+0.34%	10.15	0.91
05/12	873	883	867	880	-0.9%	37,900	117億3448万	-1.01%	10.02	0.9
05/11	872	893	872	888	+2.19%	23,900	118億4116万	-0.11%	10.11	0.91
05/08	855	872	855	869	+1.76%	17,300	115億8780万	-2.14%	9.89	0.89
05/07	849	866	848	854	0%	10,400	113億8778万	-3.83%	9.72	0.87
05/01	862	862	844	854	-0.81%	28,500	113億8778万	-3.94%	9.72	0.87
04/30	871	874	800	861	-1.49%	64,500	114億8112万	-3.37%	9.8	0.88
04/28	880	885	873	874	-0.91%	20,300	116億5447万	-2.02%	9.95	0.89
04/27	883	892	881	882	-0.11%	12,400	117億6115万	-1.34%	10.04	0.9
04/24	881	887	870	883	0%	43,000	117億7448万	-1.34%	10.05	0.9
04/23	886	898	878	883	-0.67%	27,600	117億7448万	-1.56%	10.05	0.9
04/22	889	892	880	889	+0.34%	16,300	118億5449万	-0.89%	10.12	0.91
04/21	887	891	882	886	-0.11%	20,300	118億1449万	-1.34%	10.09	0.9
04/20	882	893	880	887	-1.11%	30,200	118億2782万	-1.33%	10.1	0.91
04/17	897	910	897	897	-1.1%	22,600	119億6117万	-0.33%	10.21	0.92
04/16	907	908	893	907	0%	26,500	120億9451万	+0.78%	10.33	0.93
04/15	904	911	904	907	+0.33%	18,100	120億9451万	+0.89%	10.33	0.93
04/14	910	910	902	904	-0.88%	17,200	120億5451万	+0.67%	10.29	0.92
04/13	896	921	896	912	+0.88%	40,100	121億6119万	+1.67%	10.38	0.93
04/10	893	907	890	904	0%	22,300	120億5451万	+1.01%	10.29	0.92
04/09	900	910	894	904	+0.22%	52,800	120億5451万	+1.23%	10.29	0.92
04/08	903	909	901	902	-0.11%	19,900	120億2784万	+1.23%	10.27	0.92
04/07	906	914	901	903	-0.33%	40,900	120億4117万	+1.57%	10.28	0.92
04/06	900	913	895	906	+0.67%	19,900	120億8118万	+2.14%	10.31	0.92
04/03	885	913	885	900	+1.81%	50,800	120億117万	+1.93%	10.25	0.92
04/02	881	893	880	884	+0.34%	25,200	117億8782万	+0.45%	10.06	0.9
04/01	885	885	875	881	+0.23%	34,100	117億4781万	+0.34%	10.03	0.9
03/31	870	886	867	879	+1.85%	50,500	117億2114万	+0.34%	8.82	0.93
03/30	868	874	853	863	-0.58%	34,700	115億779万	-1.26%	8.65	0.91
03/27	870	894	851	868	-3.45%	51,600	115億7446万	-0.57%	8.71	0.92
03/26	900	900	894	899	-0.77%	34,800	119億8784万	+3.21%	9.02	0.95
03/25	903	910	902	906	+0.33%	26,900	120億8118万	+4.26%	9.09	0.96
03/24	905	911	899	903	-2.9%	95,800	120億4117万	+4.39%	9.06	0.96
03/23	915	933	915	930	+2.2%	45,100	124億121万	+8.01%	9.33	0.99
03/20	902	912	900	910	+0.78%	21,500	121億3452万	+6.31%	9.13	0.96
03/19	912	912	895	903	-0.77%	48,300	120億4117万	+5.99%	9.06	0.96
03/18	911	911	904	910	+0.66%	29,100	121億3452万	+7.44%	9.13	0.96
03/17	905	914	903	904	+0.22%	55,300	120億5451万	+7.36%	9.07	0.96
03/16	897	907	897	902	+0.56%	34,700	120億2784万	+7.89%	9.05	0.96
03/13	898	898	888	897	+0.56%	64,400	119億6117万	+7.94%	9	0.95
03/12	899	899	887	892	+0.56%	41,100	118億9449万	+8.12%	8.95	0.95
03/11	871	887	871	887	+1.72%	51,000	118億2782万	+8.17%	8.9	0.94
03/10	872	879	868	872	+0.46%	46,000	116億2780万	+6.99%	8.75	0.92
03/09	854	869	854	868	+2%	40,000	115億7446万	+7.03%	8.71	0.92
03/06	852	855	850	851	+0.59%	23,800	113億4777万	+5.45%	8.53	0.9
03/05	857	858	843	846	-0.94%	27,600	112億8110万	+5.22%	8.48	0.9
03/04	854	856	841	854	0%	48,200	113億8778万	+6.62%	8.56	0.91
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

AOI Pro.（9607）の株価チャート

2015/01/05～2015/06/01

株価推移

開示資料

決算

株式

チャート