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

2010/07/16

2010/02/22～2010/07/16

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
07/16	838	841	829	833	-1.3%	29,600	-	-5.77%	-	-
07/15	853	856	841	844	-1.29%	20,000	-	-4.74%	-	-
07/14	859	862	855	855	-0.12%	14,900	-	-3.72%	-	-
07/13	855	862	855	856	+0.12%	22,100	-	-3.71%	-	-
07/12	852	863	852	855	+0.12%	32,500	-	-3.82%	-	-
07/09	858	860	852	854	-1.04%	26,900	-	-4.04%	-	-
07/08	864	869	856	863	+0.7%	19,000	-	-3.14%	-	-
07/07	860	862	851	857	-0.81%	28,900	-	-3.92%	-	-
07/06	850	868	848	864	+1.41%	25,800	-	-3.14%	-	-
07/05	841	856	841	852	-1.73%	51,900	-	-4.48%	-	-
07/02	852	867	851	867	+1.64%	24,100	-	-2.91%	-	-
07/01	862	869	850	853	-1.95%	28,000	-	-4.48%	-	-
06/30	870	888	854	870	-2.03%	34,700	-	-2.47%	-	-
06/29	894	900	882	888	-1.55%	33,100	-	-0.34%	-	-
06/28	910	913	871	902	-0.88%	26,400	-	+1.46%	-	-
06/25	917	918	855	910	-2.36%	47,700	-	+2.71%	-	-
06/24	924	935	924	932	+0.54%	38,600	-	+5.55%	-	-
06/23	914	927	914	927	+0.43%	30,400	-	+5.34%	-	-
06/22	924	926	913	923	0%	45,200	-	+5.13%	-	-
06/21	918	923	915	923	+1.65%	35,000	-	+5.25%	-	-
06/18	913	913	902	908	-1.2%	34,300	-	+3.65%	-	-
06/17	933	936	916	919	-1.29%	47,900	-	+4.91%	-	-
06/16	916	933	911	931	+2.2%	100,400	-	+6.4%	-	-
06/15	903	913	898	911	+1%	45,400	-	+4.35%	-	-
06/14	890	903	890	902	+1.35%	34,300	-	+3.56%	-	-
06/11	883	894	882	890	+1.25%	65,800	-	+2.3%	-	-
06/10	880	882	875	879	+0.11%	42,000	-	+1.15%	-	-
06/09	870	881	870	878	+0.46%	28,300	-	+1.04%	-	-
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%	-	-

ブックオフコーポレーション（3313）の株価チャート

2010/02/22～2010/07/16

株価推移

開示資料

決算

株式

チャート