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8月24日まで完全無料無料で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

2011/01/20

2010/08/23～2011/01/20

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
2011
01/20	683	687	679	681	-0.73%	35,600	-	+0.59%	-	-
01/19	699	699	681	686	-1.72%	44,500	-	+1.33%	-	-
01/18	695	699	694	698	+0.58%	32,800	-	+3.25%	-	-
01/17	691	696	690	694	+0.58%	30,100	-	+2.81%	-	-
01/14	692	693	686	690	-0.14%	35,400	-	+2.37%	-	-
01/13	689	692	685	691	+1.02%	46,200	-	+2.67%	-	-
01/12	680	688	677	684	+0.59%	63,800	-	+1.79%	-	-
01/11	671	681	671	680	+1.49%	47,500	-	+1.19%	-	-
01/07	670	675	669	670	+0.15%	56,200	-	-0.3%	-	-
01/06	667	670	667	669	+0.3%	26,600	-	-0.45%	-	-
01/05	671	671	667	667	-0.6%	47,700	-	-0.89%	-	-
01/04	666	688	663	671	+1.36%	68,900	-	-0.3%	-	-
2010
12/30	663	669	660	662	-0.45%	25,400	-	-1.78%	-	-
12/29	667	668	660	665	+0.3%	32,900	-	-1.34%	-	-
12/28	664	668	662	663	+0.15%	13,200	-	-1.63%	-	-
12/27	660	667	660	662	+0.15%	19,000	-	-1.78%	-	-
12/24	674	675	661	661	-2.22%	59,200	-	-1.93%	-	-
12/22	683	688	672	676	-1.31%	63,100	-	+0.45%	-	-
12/21	688	694	682	685	-0.44%	59,300	-	+1.93%	-	-
12/20	688	691	680	688	+0.29%	69,800	-	+2.38%	-	-
12/17	694	696	686	686	+0.15%	93,300	-	+2.39%	-	-
12/16	676	695	676	685	+1.48%	94,200	-	+2.39%	-	-
12/15	677	677	675	675	-0.3%	52,600	-	+1.05%	-	-
12/14	670	679	670	677	+1.2%	43,200	-	+1.65%	-	-
12/13	665	669	665	669	+0.6%	49,500	-	+0.75%	-	-
12/10	671	671	662	665	-0.89%	78,900	-	+0.3%	-	-
12/09	670	671	663	671	+0.15%	59,600	-	+1.36%	-	-
12/08	670	671	666	670	-0.15%	39,100	-	+1.52%	-	-
12/07	671	671	656	671	+0.15%	51,300	-	+1.98%	-	-
12/06	664	672	664	670	+0.15%	27,600	-	+2.13%	-	-
12/03	684	686	668	669	-2.19%	68,600	-	+2.29%	-	-
12/02	685	687	680	684	+1.79%	22,100	-	+4.75%	-	-
12/01	664	674	663	672	+0.15%	14,200	-	+3.07%	-	-
11/30	686	686	666	671	-2.19%	29,500	-	+3.07%	-	-
11/29	675	690	675	686	+1.63%	31,900	-	+5.54%	-	-
11/26	687	693	671	675	-1.75%	32,200	-	+4.01%	-	-
11/25	668	690	668	687	+2.84%	32,900	-	+6.02%	-	-
11/24	669	670	664	668	-0.74%	18,400	-	+3.25%	-	-
11/22	660	675	660	673	+2.12%	36,000	-	+4.02%	-	-
11/19	660	664	657	659	+0.46%	23,400	-	+1.7%	-	-
11/18	649	656	646	656	+2.02%	25,300	-	+0.77%	-	-
11/17	645	647	640	643	-1.83%	30,200	-	-1.68%	-	-
11/16	665	666	655	655	-1.8%	27,700	-	-0.3%	-	-
11/15	665	675	663	667	+1.52%	35,800	-	+0.91%	-	-
11/12	652	660	650	657	+0.46%	37,000	-	-1.05%	-	-
11/11	654	654	644	654	-0.15%	48,000	-	-1.95%	-	-
11/10	645	655	632	655	+3.15%	64,900	-	-2.24%	-	-
11/09	628	642	628	635	+2.09%	53,800	-	-5.51%	-	-
11/08	635	635	617	622	-2.96%	72,800	-	-7.85%	-	-
11/05	639	642	637	641	+1.26%	30,500	-	-5.6%	-	-
11/04	625	646	625	633	+1.77%	56,800	-	-7.18%	-	-
11/02	628	628	619	622	-0.96%	39,300	-	-9.2%	-	-
11/01	620	632	620	628	+0.64%	25,200	-	-8.72%	-	-
10/29	622	630	615	624	+0.65%	44,900	-	-9.57%	-	-
10/28	633	637	620	620	-3.43%	129,600	-	-10.53%	-	-
10/27	640	642	633	642	-0.31%	63,400	-	-7.63%	-	-
10/26	650	655	638	644	-1.53%	57,500	-	-7.34%	-	-
10/25	647	655	642	654	+0.31%	43,200	-	-6.03%	-	-
10/22	654	657	650	652	+0.46%	22,300	-	-6.32%	-	-
10/21	659	659	646	649	-0.61%	28,700	-	-6.75%	-	-
10/20	653	658	645	653	-1.8%	46,800	-	-6.45%	-	-
10/19	672	674	660	665	-1.04%	60,800	-	-4.86%	-	-
10/18	701	701	669	672	-4.55%	79,100	-	-4%	-	-
10/15	715	715	702	704	-2.09%	26,600	-	+0.57%	-	-
10/14	749	749	700	719	-2.04%	53,200	-	+2.86%	-	-
10/13	738	739	733	734	+0.14%	28,700	-	+5.46%	-	-
10/12	758	759	732	733	-2.27%	52,600	-	+6.08%	-	-
10/08	727	758	727	750	0%	68,100	-	+9.17%	-	-
10/07	735	750	727	750	+2.88%	53,700	-	+9.97%	-	-
10/06	730	731	723	729	+0.97%	32,400	-	+7.52%	-	-
10/05	690	723	682	722	+3.59%	63,400	-	+6.96%	-	-
10/04	712	712	684	697	-1.27%	33,600	-	+3.57%	-	-
10/01	724	725	695	706	-3.42%	41,000	-	+5.22%	-	-
09/30	732	742	731	731	+0.41%	41,500	-	+9.1%	-	-
09/29	709	728	707	728	+3.41%	50,800	-	+9.15%	-	-
09/28	700	704	695	704	+1.29%	26,600	-	+5.71%	-	-
09/27	690	695	688	695	+2.21%	38,300	-	+4.35%	-	-
09/24	680	689	679	680	-0.29%	29,100	-	+1.8%	-	-
09/22	673	685	668	682	+1.34%	41,900	-	+1.79%	-	-
09/21	668	675	661	673	+1.82%	27,100	-	0%	-	-
09/17	655	664	655	661	+1.54%	24,300	-	-2.22%	-	-
09/16	655	656	651	651	-1.06%	22,100	-	-4.12%	-	-
09/15	655	665	651	658	-0.9%	47,500	-	-3.66%	-	-
09/14	683	686	656	664	-2.78%	63,900	-	-3.63%	-	-
09/13	696	696	683	683	-1.3%	27,800	-	-1.73%	-	-
09/10	695	695	681	692	+2.06%	48,200	-	-1.28%	-	-
09/09	695	695	673	678	-1.02%	71,300	-	-3.97%	-	-
09/08	670	686	665	685	+2.7%	103,500	-	-3.79%	-	-
09/07	649	684	649	667	+4.55%	125,500	-	-6.97%	-	-
09/06	625	648	625	638	+2.41%	47,100	-	-11.76%	-	-
09/03	617	636	615	623	+0.48%	44,600	-	-14.54%	-	-
09/02	640	647	617	620	-2.67%	54,200	-	-15.88%	-	-
09/01	645	646	630	637	-1.39%	41,500	-	-14.5%	-	-
08/31	661	662	645	646	-2.27%	44,500	-	-14.21%	-	-
08/30	661	684	658	661	+0.92%	37,500	-	-13.03%	-	-
08/27	661	661	643	655	-1.21%	41,600	-	-14.6%	-	-
08/26	661	670	655	663	-0.15%	32,400	-	-14.45%	-	-
08/25	668	671	655	664	-1.92%	47,400	-	-14.98%	-	-
08/24	683	685	674	677	-2.03%	33,900	-	-13.98%	-	-
08/23	708	709	689	691	-3.36%	28,000	-	-12.86%	-	-

ブックオフコーポレーション（3313）の株価チャート

2010/08/23～2011/01/20

株価推移

開示資料

決算

株式

チャート