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

2011/10/17

2011/05/25～2011/10/17

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
10/17	667	669	663	665	+0.61%	9,400	-	-1.63%	-	-
10/14	677	682	660	661	-3.78%	21,100	-	-2.51%	-	-
10/13	690	690	681	687	+0.59%	10,500	-	+1.18%	-	-
10/12	664	683	664	683	+2.86%	22,500	-	+0.59%	-	-
10/11	682	694	661	664	+0.3%	23,200	-	-2.21%	-	-
10/07	661	668	661	662	+0.46%	7,900	-	-2.65%	-	-
10/06	657	664	655	659	+1.07%	8,500	-	-3.37%	-	-
10/05	673	692	652	652	-2.4%	15,900	-	-4.54%	-	-
10/04	682	682	666	668	-1.76%	10,200	-	-2.48%	-	-
10/03	696	696	675	680	-2.3%	8,800	-	-0.87%	-	-
09/30	711	711	691	696	-1.97%	10,100	135億5334万	+1.61%	7.26	0.94
09/29	680	714	680	710	+4.41%	29,500	-	+3.8%	-	-
09/28	658	680	658	680	+4.45%	19,700	-	-0.29%	-	-
09/27	656	665	650	651	+0.15%	12,900	-	-4.55%	-	-
09/26	652	659	650	650	-1.81%	14,400	-	-4.83%	-	-
09/22	661	666	653	662	0%	19,100	-	-3.22%	-	-
09/21	672	674	662	662	-1.78%	19,900	-	-3.36%	-	-
09/20	685	685	673	674	-1.61%	17,700	-	-1.75%	-	-
09/16	674	685	674	685	+1.03%	10,800	-	-0.15%	-	-
09/15	684	688	674	678	+0.59%	8,700	-	-1.31%	-	-
09/14	688	689	674	674	-2.03%	18,000	-	-1.89%	-	-
09/13	699	701	688	688	-0.72%	12,000	-	0%	-	-
09/12	710	710	689	693	-2.53%	18,400	-	+0.73%	-	-
09/09	712	715	710	711	0%	20,100	-	+3.49%	-	-
09/08	708	715	707	711	+0.99%	17,200	-	+3.49%	-	-
09/07	689	706	689	704	+2.18%	22,600	-	+2.62%	-	-
09/06	690	696	682	689	+1.77%	30,300	-	+0.44%	-	-
09/05	679	690	670	677	-1.88%	20,500	-	-1.6%	-	-
09/02	692	692	677	690	-1%	30,200	-	0%	-	-
09/01	710	710	692	697	-0.57%	19,700	-	+0.87%	-	-
08/31	715	715	696	701	+0.14%	19,400	-	+1.3%	-	-
08/30	701	715	695	700	+1.3%	16,300	-	+1.01%	-	-
08/29	698	699	684	691	+1.02%	17,500	-	-0.58%	-	-
08/26	678	687	674	684	+2.4%	19,100	-	-1.72%	-	-
08/25	668	679	668	668	0%	8,200	-	-4.3%	-	-
08/24	673	678	666	668	-0.45%	7,700	-	-4.71%	-	-
08/23	666	672	660	671	+0.75%	19,400	-	-4.55%	-	-
08/22	671	685	665	666	-0.45%	12,800	-	-5.8%	-	-
08/19	662	676	660	669	-1.33%	24,100	-	-5.91%	-	-
08/18	682	685	677	678	-1.31%	12,500	-	-5.04%	-	-
08/17	689	691	684	687	-0.72%	7,900	-	-4.05%	-	-
08/16	699	699	689	692	+0.44%	10,700	-	-3.62%	-	-
08/15	690	699	686	689	-0.43%	22,200	-	-4.31%	-	-
08/12	693	698	690	692	+0.29%	13,900	-	-4.16%	-	-
08/11	677	693	672	690	-1.15%	28,600	-	-4.56%	-	-
08/10	704	719	695	698	+3.56%	48,900	-	-3.72%	-	-
08/09	674	675	664	674	-1.46%	52,200	-	-7.29%	-	-
08/08	683	700	682	684	-1.3%	29,500	-	-6.56%	-	-
08/05	691	694	670	693	-1.84%	35,400	-	-5.84%	-	-
08/04	707	720	706	706	+0.14%	18,700	-	-4.59%	-	-
08/03	709	716	705	705	-2.62%	31,400	-	-5.11%	-	-
08/02	726	727	711	724	-0.28%	27,300	-	-2.95%	-	-
08/01	729	729	723	726	+0.69%	15,500	-	-2.68%	-	-
07/29	726	729	721	721	-0.69%	15,400	-	-3.48%	-	-
07/28	725	734	721	726	-0.95%	23,200	-	-2.94%	-	-
07/27	727	736	723	733	+0.27%	37,900	-	-2.14%	-	-
07/26	731	734	730	731	-0.14%	24,200	-	-2.4%	-	-
07/25	733	734	731	732	-0.27%	24,100	-	-2.27%	-	-
07/22	730	735	730	734	+0.82%	21,500	-	-2%	-	-
07/21	730	734	728	728	-0.27%	37,000	-	-2.67%	-	-
07/20	760	760	728	730	-4.07%	98,700	-	-2.54%	-	-
07/19	774	774	756	761	-1.42%	25,100	-	+1.6%	-	-
07/15	751	773	750	772	+3.21%	46,900	-	+3.35%	-	-
07/14	739	752	736	748	+1.63%	34,300	-	+0.54%	-	-
07/13	722	741	722	736	+0.82%	41,800	-	-0.94%	-	-
07/12	724	736	722	730	-1.22%	52,700	-	-1.48%	-	-
07/11	731	742	730	739	+1.09%	42,700	-	-0.14%	-	-
07/08	722	748	720	731	+1.25%	77,400	-	-0.95%	-	-
07/07	722	729	708	722	-1.37%	72,000	-	-1.9%	-	-
07/06	745	746	727	732	-3.68%	101,600	-	-0.41%	-	-
07/05	778	788	742	760	-3.31%	81,400	-	+3.68%	-	-
07/04	795	796	786	786	-1.01%	32,000	-	+7.67%	-	-
07/01	790	794	781	794	+1.15%	37,100	-	+9.37%	-	-
06/30	793	793	777	785	-0.51%	32,200	152億8646万	+8.88%	8.19	1.06
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%	-	-

ブックオフコーポレーション（3313）の株価チャート

2011/05/25～2011/10/17

株価推移

開示資料

決算

株式

チャート