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

2011/06/29

2011/02/02～2011/06/29

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
06/29	771	791	771	789	+2.73%	59,100	-	+10.04%	-	-
06/28	752	770	750	768	+3.78%	51,400	-	+7.87%	-	-
06/27	748	764	731	740	-1.73%	57,300	-	+4.52%	-	-
06/24	748	760	736	753	+0.27%	43,400	-	+6.81%	-	-
06/23	739	760	736	751	+1.62%	44,300	-	+6.83%	-	-
06/22	730	741	730	739	+1.23%	32,300	-	+5.57%	-	-
06/21	735	735	728	730	-0.68%	32,200	-	+4.73%	-	-
06/20	732	738	732	735	+0.68%	24,000	-	+5.76%	-	-
06/17	720	730	705	730	+1.39%	64,800	-	+5.34%	-	-
06/16	733	733	712	720	-2.7%	37,400	-	+4.35%	-	-
06/15	734	742	732	740	+2.07%	37,900	-	+7.71%	-	-
06/14	716	731	712	725	+1.26%	57,900	-	+6.15%	-	-
06/13	709	718	706	716	+0.99%	31,600	-	+5.76%	-	-
06/10	710	720	708	709	+0.42%	57,400	-	+5.51%	-	-
06/09	703	707	696	706	+0.71%	33,200	-	+6.01%	-	-
06/08	685	705	685	701	+2.04%	47,500	-	+6.05%	-	-
06/07	684	700	681	687	-1.01%	35,200	-	+4.89%	-	-
06/06	688	695	686	694	+0.87%	33,400	-	+6.93%	-	-
06/03	687	697	685	688	+0.29%	47,400	-	+6.83%	-	-
06/02	678	689	678	686	-1.44%	47,500	-	+7.52%	-	-
06/01	680	703	672	696	+2.2%	100,800	-	+9.95%	-	-
05/31	680	685	677	681	-0.15%	59,500	-	+8.44%	-	-
05/30	673	686	669	682	+1.49%	48,800	-	+9.47%	-	-
05/27	680	681	672	672	-1.32%	43,300	-	+8.91%	-	-
05/26	678	684	671	681	+1.04%	46,100	-	+11.09%	-	-
05/25	655	680	655	674	+1.97%	70,000	-	+11.04%	-	-
05/24	668	670	655	661	-2.51%	64,800	-	+9.62%	-	-
05/23	679	679	666	678	-1.17%	69,600	-	+13.19%	-	-
05/20	676	688	676	686	+1.48%	42,500	-	+15.49%	-	-
05/19	680	681	672	676	-0.88%	43,300	-	+14.58%	-	-
05/18	672	683	667	682	+0.29%	68,500	-	+16.58%	-	-
05/17	678	683	661	680	+1.04%	90,000	-	+17.04%	-	-
05/16	651	681	651	673	+3.22%	107,600	-	+16.84%	-	-
05/13	642	656	641	652	+1.88%	104,300	-	+13.99%	-	-
05/12	640	660	635	640	-0.78%	142,700	-	+12.28%	-	-
05/11	601	648	601	645	+9.88%	218,100	-	+13.56%	-	-
05/10	581	588	577	587	+1.73%	57,200	-	+3.53%	-	-
05/09	578	578	562	577	+0.87%	38,300	-	+1.76%	-	-
05/06	564	576	560	572	+1.42%	45,300	-	+0.53%	-	-
05/02	566	567	561	564	+0.89%	25,300	-	-1.05%	-	-
04/28	554	559	550	559	+1.45%	25,000	-	-2.27%	-	-
04/27	550	553	550	551	+0.18%	18,800	-	-4.01%	-	-
04/26	555	555	546	550	-0.54%	28,100	-	-4.68%	-	-
04/25	560	562	549	553	-0.72%	36,000	-	-4.49%	-	-
04/22	560	560	554	557	-0.36%	30,400	-	-3.8%	-	-
04/21	564	564	559	559	+0.54%	41,800	-	-3.45%	-	-
04/20	559	564	555	556	+1.28%	60,000	-	-3.97%	-	-
04/19	553	553	541	549	-0.9%	20,100	-	-4.69%	-	-
04/18	551	558	546	554	+0.73%	30,300	-	-3.99%	-	-
04/15	559	560	550	550	-1.61%	42,700	-	-5.34%	-	-
04/14	565	565	555	559	-1.24%	30,500	-	-4.61%	-	-
04/13	560	572	550	566	+1.07%	38,900	-	-4.23%	-	-
04/12	564	564	552	560	-1.58%	38,900	-	-6.04%	-	-
04/11	568	571	558	569	+0.18%	35,100	-	-5.48%	-	-
04/08	556	569	547	568	+0.89%	50,600	-	-6.58%	-	-
04/07	569	569	561	563	-0.35%	21,600	-	-8.16%	-	-
04/06	568	574	565	565	-2.25%	27,000	-	-8.72%	-	-
04/05	597	597	576	578	-3.51%	38,900	-	-7.52%	-	-
04/04	600	602	596	599	+0.67%	14,600	-	-5.07%	-	-
04/01	600	602	595	595	-1.82%	31,500	-	-6.3%	-	-
03/31	604	606	597	606	+0.33%	19,800	118億75万	-5.31%	20.77	0.93
03/30	607	607	591	604	-0.66%	22,600	-	-6.21%	-	-
03/29	600	610	592	608	-0.33%	33,800	-	-6.32%	-	-
03/28	616	616	606	610	-0.49%	42,300	-	-6.73%	-	-
03/25	614	618	610	613	0%	39,600	-	-6.84%	-	-
03/24	620	620	610	613	0%	36,300	-	-7.4%	-	-
03/23	615	616	605	613	+1.66%	48,800	-	-7.96%	-	-
03/22	600	610	592	603	+6.91%	64,900	-	-10.13%	-	-
03/18	580	597	562	564	+0.71%	77,200	-	-16.57%	-	-
03/17	545	566	520	560	+1.82%	75,400	-	-18.01%	-	-
03/16	485	550	485	550	+14.11%	122,900	-	-20.17%	-	-
03/15	570	570	469	482	-15.29%	131,900	-	-30.75%	-	-
03/14	600	622	563	569	-14.18%	128,200	-	-19.41%	-	-
03/11	669	672	660	663	-1.04%	67,700	-	-6.75%	-	-
03/10	686	688	668	670	-2.76%	95,000	-	-5.9%	-	-
03/09	689	695	689	689	-0.29%	48,400	-	-3.37%	-	-
03/08	703	709	690	691	-1.71%	50,300	-	-3.09%	-	-
03/07	710	710	700	703	-1.26%	33,200	-	-1.4%	-	-
03/04	711	715	708	712	+0.42%	24,400	-	0%	-	-
03/03	709	715	705	709	0%	20,600	-	-0.28%	-	-
03/02	716	717	709	709	-0.98%	28,900	-	-0.14%	-	-
03/01	720	725	714	716	+0.42%	36,800	-	+0.99%	-	-
02/28	713	718	709	713	0%	27,500	-	+0.71%	-	-
02/25	707	716	705	713	+0.28%	17,800	-	+0.99%	-	-
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%	-	-

ブックオフコーポレーション（3313）の株価チャート

2011/02/02～2011/06/29

株価推移

開示資料

決算

株式

チャート