AOI Pro.（9607）の株価チャート

2015/07/07

2015/02/12～2015/07/07

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
07/07	1,087	1,095	1,079	1,090	+0.83%	14,200	145億3475万	+5.83%	12.41	1.11
07/06	1,097	1,114	1,065	1,081	-3.31%	45,300	144億1474万	+5.67%	12.31	1.1
07/03	1,122	1,150	1,115	1,118	-1.93%	43,000	149億812万	+10.04%	12.73	1.14
07/02	1,076	1,150	1,073	1,140	+7.45%	80,700	152億148万	+12.87%	12.98	1.16
07/01	1,061	1,069	1,055	1,061	0%	43,400	141億4805万	+5.99%	12.08	1.08
06/30	1,050	1,070	1,048	1,061	+0.95%	63,800	141億4805万	+6.53%	12.08	1.08
06/29	1,069	1,077	1,038	1,051	-4.11%	80,900	140億1470万	+6.05%	11.96	1.07
06/26	1,105	1,108	1,089	1,096	-0.81%	29,100	146億1476万	+11.16%	12.48	1.12
06/25	1,126	1,135	1,070	1,105	-2.81%	61,500	147億3477万	+12.87%	12.58	1.13
06/24	1,145	1,180	1,130	1,137	+1.25%	138,100	151億6148万	+16.98%	12.94	1.16
06/23	1,102	1,133	1,096	1,123	+0.9%	61,100	149億7480万	+16.61%	12.78	1.15
06/22	1,091	1,139	1,090	1,113	+0.36%	85,700	148億4145万	+16.54%	12.67	1.14
06/19	1,100	1,134	1,090	1,109	+0.82%	191,900	147億8811万	+16.98%	12.62	1.13
06/18	1,125	1,154	1,095	1,100	+0.46%	439,300	146億6810万	+17.02%	12.52	1.12
06/17	999	1,116	993	1,095	+13.35%	429,400	146億143万	+17.62%	12.47	1.12
06/16	950	978	950	966	+0.94%	75,000	128億8126万	+4.77%	11	0.99
06/15	940	962	937	957	+1.59%	40,300	127億6125万	+4.13%	10.89	0.98
06/12	926	947	926	942	+1.84%	60,600	125億6123万	+2.84%	10.72	0.96
06/11	923	926	921	925	+0.65%	9,700	123億3454万	+1.31%	10.53	0.94
06/10	915	924	915	919	+0.44%	28,700	122億5453万	+0.99%	10.46	0.94
06/09	914	917	914	915	-0.22%	33,600	122億119万	+0.77%	10.42	0.93
06/08	916	920	915	917	+0.11%	39,700	122億2786万	+1.21%	10.44	0.94
06/05	909	917	909	916	+1.22%	34,500	122億1453万	+1.33%	10.43	0.93
06/04	908	918	904	905	+0.22%	17,900	120億6784万	+0.22%	10.3	0.92
06/03	903	910	902	903	-0.99%	22,100	120億4117万	+0.11%	10.28	0.92
06/02	925	925	911	912	-1.41%	24,800	121億6119万	+1.22%	10.38	0.93
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

AOI Pro.（9607）の株価チャート

2015/02/12～2015/07/07

株価推移

開示資料

決算

株式

チャート