AOI Pro.（9607）の時価総額の推移

2016/01/28

2015/08/28～2016/01/28

株価＆時価総額の推移

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
2016
01/28	959	983	956	982	+1.45%	9,500	130億9461万	+1.34%	11.19	0.99
01/27	968	968	954	968	+2.33%	5,500	129億793万	-0.41%	11.03	0.98
01/26	950	968	935	946	-0.53%	9,000	126億1456万	-3.17%	10.78	0.96
01/25	956	959	904	951	+1.06%	11,000	126億8124万	-3.16%	10.83	0.96
01/22	892	952	892	941	+6.81%	16,000	125億4789万	-4.76%	10.72	0.95
01/21	900	924	881	881	-2.54%	22,200	117億4781万	-11.46%	10.03	0.89
01/20	936	948	904	904	-4.84%	11,800	120億5451万	-9.96%	10.3	0.91
01/19	926	961	913	950	+2.59%	17,400	126億6790万	-5.85%	10.82	0.96
01/18	920	926	905	926	-1.38%	6,000	123億4787万	-8.5%	10.55	0.94
01/15	933	940	912	939	+3.19%	10,700	125億2122万	-7.67%	10.7	0.95
01/14	930	938	906	910	-3.5%	14,700	121億3452万	-10.78%	10.37	0.92
01/13	950	970	930	943	-0.21%	8,000	125億7456万	-7.91%	10.74	0.95
01/12	992	997	939	945	-5.12%	15,800	126億123万	-8.07%	10.76	0.95
01/08	1,005	1,013	996	996	-1.87%	19,500	132億8130万	-3.49%	11.34	1.01
01/07	995	1,027	995	1,015	+2.01%	22,400	135億3465万	-1.74%	11.56	1.03
01/06	995	1,000	988	995	-0.4%	14,000	132億6796万	-3.68%	11.33	1.01
01/05	990	1,010	990	999	+0.3%	5,800	133億2130万	-3.38%	11.38	1.01
01/04	1,018	1,032	992	996	-1.78%	16,800	132億8130万	-3.86%	11.34	1.01
2015
12/30	1,009	1,019	1,007	1,014	-0.2%	7,100	135億2132万	-2.12%	11.51	1.03
12/29	991	1,016	980	1,016	+2.52%	10,500	135億4799万	-2.03%	11.53	1.03
12/28	998	998	977	991	-0.7%	9,000	132億1462万	-4.44%	11.25	1.01
12/25	966	1,015	966	998	+1.94%	22,300	133億797万	-3.95%	11.33	1.02
12/24	1,001	1,011	970	979	-2.68%	20,500	130億5461万	-5.77%	11.11	1
12/22	1,019	1,034	1,002	1,006	-2.52%	16,500	134億1464万	-3.27%	11.42	1.02
12/21	1,041	1,066	1,002	1,032	-3.55%	19,200	137億6134万	-0.77%	11.71	1.05
12/18	1,085	1,089	1,060	1,070	-1.56%	13,900	142億6806万	+3.08%	12.14	1.09
12/17	1,071	1,089	1,070	1,087	+1.49%	14,200	144億9475万	+5.02%	12.34	1.11
12/16	1,084	1,090	1,060	1,071	-2.55%	15,000	142億8139万	+3.78%	12.15	1.09
12/15	1,114	1,114	1,095	1,099	-1.35%	35,300	146億5476万	+7.01%	12.47	1.12
12/14	1,086	1,120	1,076	1,114	+1.64%	35,600	148億5478万	+9.22%	12.64	1.13
12/11	1,070	1,104	1,040	1,096	+4.58%	92,400	146億1476万	+8.19%	12.44	1.12
12/10	1,011	1,054	1,010	1,048	+2.44%	32,400	139億7470万	+4.17%	11.89	1.07
12/09	1,034	1,038	1,020	1,023	-1.06%	14,700	136億4133万	+2.2%	11.61	1.04
12/08	1,034	1,044	1,031	1,034	+0.29%	16,900	137億8801万	+3.61%	11.73	1.05
12/07	1,032	1,035	1,013	1,031	+1.78%	13,000	137億4801万	+3.83%	11.7	1.05
12/04	1,007	1,021	1,007	1,013	-0.88%	12,700	135億799万	+2.53%	11.5	1.03
12/03	1,028	1,037	1,019	1,022	-2.01%	12,400	136億2800万	+3.97%	11.6	1.04
12/02	1,035	1,044	1,022	1,043	+1.26%	38,200	139億802万	+6.65%	11.84	1.06
12/01	1,029	1,035	1,020	1,030	+0.59%	26,900	137億3467万	+5.97%	11.69	1.05
11/30	1,030	1,034	1,017	1,024	+0.29%	38,600	136億5467万	+5.89%	11.62	1.04
11/27	1,034	1,034	998	1,021	-1.26%	16,100	136億1466万	+6.24%	11.59	1.04
11/26	1,014	1,040	1,014	1,034	+1.97%	16,100	137億8801万	+8.16%	11.73	1.05
11/25	1,019	1,021	1,014	1,014	-1.07%	7,300	135億2132万	+6.85%	11.51	1.03
11/24	1,014	1,025	1,001	1,025	-0.1%	18,400	136億6800万	+8.58%	11.63	1.04
11/20	1,025	1,028	1,020	1,026	+0.29%	11,600	136億8134万	+9.38%	11.64	1.04
11/19	1,008	1,023	1,007	1,023	+1.89%	34,800	136億4133万	+9.76%	11.61	1.04
11/18	1,004	1,009	1,001	1,004	-0.59%	25,000	133億8797万	+8.42%	11.39	1.02
11/17	999	1,014	997	1,010	+1.61%	21,600	134億6798万	+9.54%	11.46	1.03
11/16	996	996	975	994	-0.3%	15,300	132億5463万	+8.4%	11.28	1.01
11/13	998	1,008	983	997	-0.1%	35,200	132億9463万	+9.2%	11.31	1.01
11/12	982	999	979	998	+0.2%	17,300	133億797万	+9.79%	11.33	1.02
11/11	940	1,008	940	996	+5.51%	58,000	132億8130万	+10.06%	11.3	1.01
11/10	943	948	937	944	+0.11%	6,200	125億8790万	+4.89%	10.71	0.96
11/09	930	948	930	943	+1.4%	15,400	125億7456万	+5.01%	10.7	0.96
11/06	935	936	918	930	-0.53%	11,700	124億121万	+3.91%	10.55	0.95
11/05	927	939	905	935	+1.85%	14,400	124億6788万	+4.7%	10.61	0.95
11/04	938	940	917	918	-1.18%	15,100	122億4119万	+3.26%	10.42	0.93
11/02	939	941	912	929	+0.11%	24,400	123億8788万	+4.97%	10.54	0.95
10/30	912	932	909	928	+2.88%	13,100	123億7454万	+5.22%	10.53	0.94
10/29	894	910	888	902	+0.89%	42,700	120億2784万	+2.62%	10.24	0.92
10/28	895	899	890	894	+0.11%	5,400	119億2116万	+1.71%	10.15	0.91
10/27	900	903	891	893	-0.56%	8,600	119億783万	+1.48%	10.13	0.91
10/26	897	900	890	898	+0.56%	13,000	119億7450万	+1.81%	10.19	0.91
10/23	899	899	870	893	+1.82%	9,900	119億783万	+1.02%	10.13	0.91
10/22	899	899	874	877	-1.68%	6,300	116億9447万	-0.9%	9.95	0.89
10/21	870	893	870	892	+2.53%	12,800	118億9449万	+0.34%	10.12	0.91
10/20	877	879	870	870	-0.8%	3,600	116億113万	-2.36%	9.87	0.89
10/19	876	886	872	877	-0.11%	5,800	116億9447万	-1.79%	9.95	0.89
10/16	881	886	875	878	0%	18,800	117億781万	-1.79%	9.96	0.89
10/15	863	885	853	878	+1.15%	28,300	117億781万	-1.9%	9.96	0.89
10/14	883	884	861	868	-3.34%	29,400	115億7446万	-3.23%	9.85	0.88
10/13	890	905	887	898	-0.22%	17,300	119億7450万	-0.22%	10.19	0.91
10/09	884	900	880	900	+1.12%	13,200	120億117万	-0.11%	10.21	0.92
10/08	889	892	880	890	+0.11%	17,900	118億6782万	-1.44%	10.1	0.91
10/07	900	902	875	889	-1.22%	24,300	118億5449万	-2.09%	10.09	0.9
10/06	890	905	890	900	+2.51%	42,000	120億117万	-1.53%	10.21	0.92
10/05	880	896	878	878	-0.23%	21,900	117億781万	-4.36%	9.96	0.89
10/02	877	881	869	880	+0.23%	17,700	117億3448万	-4.66%	9.99	0.9
10/01	880	881	861	878	+0.46%	19,600	117億781万	-5.08%	9.96	0.89
09/30	844	877	844	874	+3.55%	36,800	116億5447万	-5.82%	9.95	0.89
09/29	828	854	827	844	+2.06%	50,500	112億5443万	-9.54%	9.61	0.86
09/28	834	838	823	827	-2.36%	39,900	110億2774万	-12.02%	9.42	0.84
09/25	829	859	826	847	+0.36%	115,400	112億9444万	-10.65%	9.64	0.86
09/24	883	883	838	844	-7.56%	65,200	112億5443万	-11.62%	9.61	0.86
09/18	915	920	894	913	-1.4%	41,100	121億7452万	-4.99%	10.4	0.93
09/17	926	931	921	926	-0.43%	10,300	123億4787万	-3.94%	10.54	0.95
09/16	949	949	926	930	-1.06%	10,400	124億121万	-3.73%	10.59	0.95
09/15	940	945	931	940	+0.21%	12,100	125億3456万	-2.89%	10.7	0.96
09/14	954	954	938	938	-1.88%	11,300	125億789万	-3.3%	10.68	0.96
09/11	944	965	940	956	+1.59%	38,500	127億4791万	-2.05%	10.89	0.98
09/10	924	941	924	941	+0.97%	20,700	125億4789万	-3.98%	10.71	0.96
09/09	911	932	905	932	+3.21%	27,600	124億2788万	-5.38%	10.61	0.95
09/08	910	948	901	903	-0.77%	22,100	120億4117万	-8.97%	10.28	0.92
09/07	902	921	901	910	-1.73%	28,300	121億3452万	-8.91%	10.36	0.93
09/04	950	950	926	926	-1.49%	21,000	123億4787万	-7.86%	10.54	0.95
09/03	947	954	936	940	+0.97%	11,100	125億3456万	-7.02%	10.7	0.96
09/02	926	936	901	931	+0.22%	39,500	124億1454万	-8.19%	10.6	0.95
09/01	990	994	928	929	-8.65%	86,300	123億8788万	-8.83%	10.58	0.95
08/31	1,038	1,038	997	1,017	-2.21%	13,400	135億6132万	-0.59%	11.58	1.04
08/28	1,024	1,044	1,024	1,040	+2.56%	17,200	138億6802万	+1.56%	11.84	1.06

AOI Pro.（9607）の時価総額の推移

2015/08/28～2016/01/28

株価＆時価総額の推移

開示資料

決算

株式

チャート