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

2010/06/08

2010/01/12～2010/06/08

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
06/08	865	878	862	874	+0.46%	18,800	-	+0.46%	-	-
06/07	867	874	864	870	-1.36%	23,400	-	-0.11%	-	-
06/04	872	883	872	882	+0.68%	16,900	-	+1.03%	-	-
06/03	872	884	872	876	+0.69%	30,400	-	+0.23%	-	-
06/02	865	875	865	870	0%	30,900	-	-0.68%	-	-
06/01	865	874	860	870	+0.46%	17,000	-	-0.91%	-	-
05/31	855	870	854	866	+0.46%	21,100	-	-1.59%	-	-
05/28	857	862	844	862	+2.25%	36,800	-	-2.16%	-	-
05/27	844	848	838	843	+0.36%	53,300	-	-4.53%	-	-
05/26	829	840	829	840	+1.45%	30,400	-	-5.19%	-	-
05/25	838	847	828	828	-2.24%	81,500	-	-6.86%	-	-
05/24	840	850	836	847	+1.56%	80,500	-	-5.15%	-	-
05/21	835	835	814	834	-2%	96,600	-	-6.92%	-	-
05/20	863	865	834	851	-2.41%	80,700	-	-5.44%	-	-
05/19	894	897	865	872	-3.11%	104,400	-	-3.33%	-	-
05/18	907	914	897	900	-0.22%	44,600	-	-0.44%	-	-
05/17	890	907	890	902	+1.23%	90,500	-	-0.22%	-	-
05/14	893	899	887	891	-1.11%	26,700	-	-1.55%	-	-
05/13	879	908	874	901	+2.5%	51,300	-	-0.66%	-	-
05/12	871	881	871	879	+1.03%	28,300	-	-3.19%	-	-
05/11	875	891	867	870	+0.12%	43,300	-	-4.4%	-	-
05/10	865	869	860	869	+1.16%	30,800	-	-4.71%	-	-
05/07	878	880	837	859	-2.94%	65,100	-	-5.91%	-	-
05/06	898	898	883	885	-1.78%	50,900	-	-3.28%	-	-
04/30	905	909	901	901	-0.22%	40,900	-	-1.64%	-	-
04/28	910	914	900	903	-1.42%	71,200	-	-1.42%	-	-
04/27	924	926	913	916	-0.65%	49,900	-	0%	-	-
04/26	917	923	915	922	+0.55%	38,500	-	+0.66%	-	-
04/23	909	917	909	917	+0.22%	22,300	-	+0.11%	-	-
04/22	917	917	908	915	-0.11%	29,200	-	-0.11%	-	-
04/21	911	917	911	916	+0.99%	31,900	-	-0.11%	-	-
04/20	905	909	905	907	+0.33%	19,600	-	-1.09%	-	-
04/19	911	911	902	904	-0.99%	32,900	-	-1.42%	-	-
04/16	917	921	912	913	-0.44%	24,900	-	-0.44%	-	-
04/15	924	926	916	917	-0.76%	29,300	-	0%	-	-
04/14	934	934	917	924	+0.11%	38,000	-	+0.87%	-	-
04/13	940	940	919	923	-1.18%	41,900	-	+0.87%	-	-
04/12	929	934	920	934	+1.74%	69,200	-	+2.08%	-	-
04/09	910	920	909	918	+1.44%	27,100	-	+0.55%	-	-
04/08	915	917	905	905	-1.52%	49,200	-	-0.77%	-	-
04/07	920	924	902	919	-0.54%	46,800	-	+0.77%	-	-
04/06	932	932	923	924	-0.86%	25,900	-	+1.32%	-	-
04/05	937	942	922	932	-0.43%	37,900	-	+2.31%	-	-
04/02	933	942	930	936	+1.3%	55,200	-	+2.86%	-	-
04/01	912	925	909	924	+1.09%	43,400	-	+1.65%	-	-
03/31	910	915	906	914	+0.66%	37,100	177億9850万	+0.66%	12.91	1.4
03/30	898	908	897	908	+1.34%	38,200	-	0%	-	-
03/29	905	906	894	896	-1.32%	35,600	-	-1.43%	-	-
03/26	905	908	881	908	+0.22%	66,200	-	-0.11%	-	-
03/25	909	910	903	906	-0.77%	38,800	-	-0.33%	-	-
03/24	913	918	910	913	+0.22%	26,200	-	+0.44%	-	-
03/23	919	920	910	911	-0.98%	32,900	-	+0.44%	-	-
03/19	925	929	915	920	-0.43%	37,000	-	+1.55%	-	-
03/18	929	931	922	924	+0.11%	25,200	-	+2.1%	-	-
03/17	921	926	916	923	+0.76%	26,200	-	+1.76%	-	-
03/16	909	920	908	916	+0.77%	18,500	-	+0.88%	-	-
03/15	914	916	907	909	+0.22%	23,400	-	0%	-	-
03/12	906	908	903	907	+0.11%	21,300	-	-0.33%	-	-
03/11	906	909	899	906	+0.44%	45,100	-	-0.66%	-	-
03/10	905	905	899	902	-0.33%	49,200	-	-1.2%	-	-
03/09	905	905	900	905	+0.11%	29,900	-	-0.98%	-	-
03/08	902	907	898	904	+0.33%	40,100	-	-1.09%	-	-
03/05	899	904	899	901	+0.33%	15,800	-	-1.31%	-	-
03/04	900	903	898	898	-0.22%	38,300	-	-1.54%	-	-
03/03	905	905	897	900	-0.55%	27,000	-	-1.21%	-	-
03/02	909	911	902	905	+0.11%	22,700	-	-0.55%	-	-
03/01	901	907	900	904	0%	20,700	-	-0.66%	-	-
02/26	906	908	903	904	-0.55%	22,100	-	-0.55%	-	-
02/25	909	910	896	909	+0.11%	59,700	-	-0.11%	-	-
02/24	918	920	892	908	-1.52%	80,700	-	-0.33%	-	-
02/23	911	924	905	922	+0.44%	41,800	-	+1.1%	-	-
02/22	910	929	905	918	+1.21%	58,800	-	+0.44%	-	-
02/19	915	915	889	907	-0.66%	54,100	-	-1.09%	-	-
02/18	901	913	900	913	+2.35%	86,200	-	-0.87%	-	-
02/17	890	897	881	892	+1.94%	71,900	-	-3.46%	-	-
02/16	880	888	874	875	-0.79%	80,600	-	-5.71%	-	-
02/15	888	890	866	882	-1.89%	148,200	-	-5.57%	-	-
02/12	955	960	870	899	-7.22%	295,200	-	-4.26%	-	-
02/10	974	975	956	969	+1.57%	121,000	-	+2.76%	-	-
02/09	937	957	933	954	+2.14%	122,100	-	+1.06%	-	-
02/08	945	945	928	934	-0.11%	61,200	-	-1.27%	-	-
02/05	931	944	925	935	-1.16%	78,300	-	-1.48%	-	-
02/04	938	948	918	946	+1.72%	88,500	-	-0.73%	-	-
02/03	949	963	900	930	-0.75%	200,800	-	-2.62%	-	-
02/02	910	939	906	937	+4.58%	163,400	-	-2.19%	-	-
02/01	895	902	888	896	+0.79%	90,200	-	-6.76%	-	-
01/29	885	894	873	889	+0.34%	90,300	-	-7.88%	-	-
01/28	856	907	854	886	+2.9%	137,100	-	-8.57%	-	-
01/27	870	875	858	861	-1.03%	104,400	-	-11.6%	-	-
01/26	902	906	865	870	-3.55%	215,900	-	-11.13%	-	-
01/25	898	904	897	902	+0.78%	131,400	-	-8.43%	-	-
01/22	901	903	880	895	-1.97%	231,000	-	-9.41%	-	-
01/21	920	926	905	913	-2.04%	158,000	-	-8.06%	-	-
01/20	945	957	925	932	-1.38%	129,100	-	-6.61%	-	-
01/19	970	970	945	945	-2.88%	147,000	-	-5.69%	-	-
01/18	980	980	966	973	-1.12%	68,900	-	-3.18%	-	-
01/15	999	999	960	984	-1.8%	124,700	-	-2.38%	-	-
01/14	1,001	1,010	998	1,002	+0.1%	50,700	-	-0.99%	-	-
01/13	1,000	1,005	996	1,001	+0.1%	44,300	-	-1.48%	-	-
01/12	1,000	1,006	999	1,000	-0.6%	48,900	-	-2.06%	-	-

ブックオフコーポレーション（3313）の株価チャート

2010/01/12～2010/06/08

株価推移

開示資料

決算

株式

チャート