ブックオフコーポレーション（3313）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2010/01/06

2009/08/07～2010/01/06

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
2010
01/06	1,000	1,012	998	1,007	+1.1%	82,100	-	-2.89%	-	-
01/05	1,002	1,008	995	996	-1.19%	87,400	-	-4.32%	-	-
01/04	1,010	1,010	996	1,008	-0.2%	33,800	-	-3.72%	-	-
2009
12/30	1,019	1,019	1,000	1,010	-1.08%	42,500	-	-3.9%	-	-
12/29	1,026	1,027	1,011	1,021	+1.09%	51,500	-	-3.22%	-	-
12/28	998	1,011	996	1,010	+1.71%	49,900	-	-4.54%	-	-
12/25	1,000	1,005	990	993	-0.7%	73,000	-	-6.5%	-	-
12/24	1,002	1,007	998	1,000	+0.2%	73,200	-	-6.28%	-	-
12/22	999	1,000	996	998	+0.2%	44,900	-	-6.82%	-	-
12/21	1,003	1,004	996	996	-1.39%	60,800	-	-7.43%	-	-
12/18	1,000	1,013	998	1,010	+1.1%	53,200	-	-6.83%	-	-
12/17	1,017	1,018	998	999	-0.2%	112,700	-	-8.52%	-	-
12/16	1,000	1,010	995	1,001	+0.2%	76,400	-	-9.33%	-	-
12/15	1,007	1,007	994	999	+0.1%	93,800	-	-10.48%	-	-
12/14	1,022	1,026	993	998	-4.13%	97,000	-	-11.6%	-	-
12/11	1,049	1,051	1,030	1,041	+0.97%	55,800	-	-8.76%	-	-
12/10	1,011	1,034	1,010	1,031	+0.1%	94,300	-	-10.35%	-	-
12/09	1,027	1,035	1,005	1,030	-0.77%	153,300	-	-11.13%	-	-
12/08	1,070	1,076	1,026	1,038	-4.77%	143,900	-	-11.05%	-	-
12/07	1,096	1,103	1,085	1,090	-0.55%	74,900	-	-7.23%	-	-
12/04	1,114	1,114	1,093	1,096	-2.58%	86,700	-	-7.28%	-	-
12/03	1,147	1,153	1,107	1,125	-2%	106,900	-	-5.38%	-	-
12/02	1,168	1,174	1,138	1,148	-1.71%	66,700	-	-3.93%	-	-
12/01	1,101	1,173	1,100	1,168	+5.51%	75,800	-	-2.83%	-	-
11/30	1,100	1,108	1,090	1,107	-0.09%	95,700	-	-8.29%	-	-
11/27	1,100	1,126	1,082	1,108	-3.23%	115,200	-	-8.73%	-	-
11/26	1,119	1,164	1,110	1,145	+2.97%	72,000	-	-6.45%	-	-
11/25	1,135	1,135	1,094	1,112	+0.91%	58,300	-	-9.74%	-	-
11/24	1,101	1,123	1,095	1,102	-0.72%	23,500	-	-11.27%	-	-
11/20	1,115	1,115	1,091	1,110	-0.36%	42,000	-	-11.13%	-	-
11/19	1,099	1,129	1,088	1,114	+0.36%	52,300	-	-11.16%	-	-
11/18	1,110	1,130	1,098	1,110	+0.82%	63,800	-	-11.76%	-	-
11/17	1,120	1,136	1,100	1,101	-1.26%	62,400	-	-12.83%	-	-
11/16	1,211	1,211	1,115	1,115	-7.93%	89,700	-	-12.07%	-	-
11/13	1,210	1,229	1,190	1,211	+0.33%	26,500	-	-4.8%	-	-
11/12	1,280	1,281	1,180	1,207	-7.01%	89,000	-	-5.18%	-	-
11/11	1,300	1,309	1,281	1,298	+0.78%	27,800	-	+1.8%	-	-
11/10	1,320	1,325	1,275	1,288	-3.59%	58,900	-	+1.18%	-	-
11/09	1,338	1,357	1,275	1,336	+2.69%	84,000	-	+4.95%	-	-
11/06	1,273	1,310	1,264	1,301	+3.01%	45,400	-	+2.28%	-	-
11/05	1,252	1,266	1,239	1,263	+1.12%	32,500	-	-0.79%	-	-
11/04	1,252	1,260	1,225	1,249	+1.38%	42,600	-	-2.12%	-	-
11/02	1,224	1,270	1,217	1,232	-0.96%	60,800	-	-3.83%	-	-
10/30	1,265	1,294	1,242	1,244	-1.58%	62,000	-	-3.27%	-	-
10/29	1,250	1,270	1,235	1,264	-1.17%	49,900	-	-2.09%	-	-
10/28	1,252	1,292	1,250	1,279	+0.47%	53,000	-	-1.16%	-	-
10/27	1,281	1,292	1,265	1,273	-2.15%	33,700	-	-1.77%	-	-
10/26	1,300	1,310	1,260	1,301	+0.15%	45,600	-	+0.23%	-	-
10/23	1,308	1,308	1,291	1,299	-0.08%	35,600	-	0%	-	-
10/22	1,331	1,335	1,287	1,300	-2.99%	38,100	-	-0.08%	-	-
10/21	1,345	1,349	1,330	1,340	-0.45%	17,300	-	+3.08%	-	-
10/20	1,360	1,362	1,321	1,346	-0.74%	94,100	-	+3.7%	-	-
10/19	1,304	1,356	1,299	1,356	+6.1%	124,700	-	+4.71%	-	-
10/16	1,240	1,283	1,235	1,278	+3.57%	48,500	-	-1.16%	-	-
10/15	1,231	1,243	1,226	1,234	+0.33%	26,400	-	-4.64%	-	-
10/14	1,231	1,238	1,209	1,230	0%	39,400	-	-5.09%	-	-
10/13	1,243	1,243	1,216	1,230	+0.74%	36,200	-	-5.24%	-	-
10/09	1,219	1,229	1,204	1,221	+0.08%	43,300	-	-6.15%	-	-
10/08	1,244	1,244	1,204	1,220	-2.09%	59,300	-	-6.44%	-	-
10/07	1,225	1,256	1,210	1,246	+0.73%	31,600	-	-4.74%	-	-
10/06	1,270	1,279	1,218	1,237	-1.83%	39,000	-	-5.72%	-	-
10/05	1,255	1,282	1,254	1,260	-1.18%	23,400	-	-4.33%	-	-
10/02	1,251	1,287	1,241	1,275	-2.75%	61,700	-	-3.34%	-	-
10/01	1,346	1,350	1,305	1,311	-2.6%	32,800	-	-0.68%	-	-
09/30	1,320	1,346	1,300	1,346	+1.74%	23,200	-	+1.97%	-	-
09/29	1,373	1,373	1,315	1,323	-3.57%	35,000	-	+0.38%	-	-
09/28	1,369	1,384	1,342	1,372	-0.15%	56,100	-	+4.18%	-	-
09/25	1,380	1,398	1,371	1,374	+0.22%	77,800	-	+4.49%	-	-
09/24	1,340	1,381	1,339	1,371	+2.39%	52,200	-	+4.34%	-	-
09/18	1,348	1,350	1,323	1,339	+0.83%	42,300	-	+1.98%	-	-
09/17	1,320	1,333	1,311	1,328	+1.3%	32,700	-	+0.84%	-	-
09/16	1,353	1,359	1,307	1,311	-2.16%	49,800	-	-0.46%	-	-
09/15	1,346	1,380	1,316	1,340	+1.06%	58,900	-	+2.21%	-	-
09/14	1,311	1,343	1,305	1,326	+2.71%	58,400	-	+1.84%	-	-
09/11	1,285	1,314	1,282	1,291	+0.78%	45,300	-	-0.15%	-	-
09/10	1,282	1,299	1,279	1,281	0%	35,800	-	-0.31%	-	-
09/09	1,300	1,301	1,277	1,281	-1.46%	48,600	-	+0.31%	-	-
09/08	1,304	1,324	1,300	1,300	-0.23%	39,000	-	+2.44%	-	-
09/07	1,294	1,310	1,293	1,303	+1.48%	27,300	-	+3.33%	-	-
09/04	1,290	1,291	1,272	1,284	+0.47%	25,900	-	+2.47%	-	-
09/03	1,286	1,297	1,277	1,278	-1.39%	34,200	-	+2.65%	-	-
09/02	1,309	1,310	1,276	1,296	-0.84%	56,200	-	+4.77%	-	-
09/01	1,310	1,318	1,292	1,307	-0.38%	29,000	-	+6.35%	-	-
08/31	1,346	1,347	1,310	1,312	-3.95%	83,800	-	+7.54%	-	-
08/28	1,379	1,392	1,353	1,366	+2.02%	109,600	-	+12.71%	-	-
08/27	1,301	1,348	1,301	1,339	+2.14%	95,200	-	+11.49%	-	-
08/26	1,300	1,325	1,300	1,311	+1%	36,800	-	+9.98%	-	-
08/25	1,303	1,305	1,283	1,298	-1.22%	42,000	-	+9.72%	-	-
08/24	1,308	1,325	1,292	1,314	+1.23%	56,200	-	+11.83%	-	-
08/21	1,281	1,325	1,281	1,298	-0.15%	47,200	-	+11.23%	-	-
08/20	1,300	1,329	1,253	1,300	-1.22%	134,800	-	+12.26%	-	-
08/19	1,361	1,364	1,314	1,316	-3.59%	134,500	-	+14.43%	-	-
08/18	1,335	1,386	1,320	1,365	+1.19%	82,600	-	+19.74%	-	-
08/17	1,400	1,400	1,341	1,349	-5.13%	140,900	-	+19.59%	-	-
08/14	1,340	1,440	1,335	1,422	+6.12%	435,300	-	+27.19%	-	-
08/13	1,200	1,360	1,163	1,340	+15.52%	482,600	-	+21.27%	-	-
08/12	1,123	1,186	1,112	1,160	+3.57%	120,300	-	+5.74%	-	-
08/11	1,102	1,122	1,098	1,120	+2.28%	64,500	-	+2.1%	-	-
08/10	1,080	1,103	1,080	1,095	+0.55%	47,200	-	-0.45%	-	-
08/07	1,080	1,100	1,080	1,089	+0.55%	31,800	-	-1%	-	-

ブックオフコーポレーション（3313）の株価チャート

2009/08/07～2010/01/06

株価推移

開示資料

決算

株式

チャート