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・財務・需給のチャートがさらに詳しく見られる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

2011/02/24

2010/09/28～2011/02/24

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
02/24	716	726	710	711	-0.7%	34,500	-	+0.85%	-	-
02/23	720	726	716	716	-1.51%	30,800	-	+1.7%	-	-
02/22	728	728	722	727	0%	40,200	-	+3.41%	-	-
02/21	720	728	717	727	+0.83%	28,100	-	+3.56%	-	-
02/18	708	722	707	721	+2.12%	35,100	-	+3%	-	-
02/17	715	715	705	706	-1.67%	47,500	-	+1%	-	-
02/16	728	728	713	718	-1.51%	51,400	-	+2.87%	-	-
02/15	734	735	728	729	-1.22%	43,200	-	+4.59%	-	-
02/14	724	739	723	738	+2.36%	69,700	-	+6.34%	-	-
02/10	720	722	715	721	+0.14%	48,900	-	+4.19%	-	-
02/09	710	730	708	720	-0.69%	156,000	-	+4.5%	-	-
02/08	726	728	707	725	-0.14%	75,400	-	+5.38%	-	-
02/07	705	726	705	726	+4.01%	59,400	-	+5.99%	-	-
02/04	699	700	694	698	0%	35,900	-	+2.2%	-	-
02/03	695	698	685	698	+0.43%	42,100	-	+2.5%	-	-
02/02	694	697	688	695	+0.72%	45,300	-	+2.21%	-	-
02/01	688	691	683	690	+0.58%	28,800	-	+1.77%	-	-
01/31	685	690	678	686	0%	36,300	-	+1.18%	-	-
01/28	689	690	685	686	-0.29%	43,700	-	+1.18%	-	-
01/27	686	690	683	688	+0.58%	45,000	-	+1.47%	-	-
01/26	682	685	682	684	+0.29%	21,300	-	+0.88%	-	-
01/25	674	684	674	682	+0.89%	17,100	-	+0.59%	-	-
01/24	673	678	672	676	+0.45%	27,600	-	-0.29%	-	-
01/21	683	683	670	673	-1.17%	59,900	-	-0.74%	-	-
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%	-	-

ブックオフコーポレーション（3313）の株価チャート

2010/09/28～2011/02/24

株価推移

開示資料

決算

株式

チャート