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

2012/01/26

2011/08/29～2012/01/26

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
2012
01/26	697	699	695	695	+0.29%	5,800	-	+1.61%	-	-
01/25	695	698	690	693	-0.14%	9,600	-	+1.46%	-	-
01/24	691	694	688	694	+0.58%	8,400	-	+1.76%	-	-
01/23	688	690	682	690	+0.29%	8,300	-	+1.32%	-	-
01/20	689	689	681	688	-0.29%	9,700	-	+1.03%	-	-
01/19	675	690	675	690	+1.77%	17,200	-	+1.32%	-	-
01/18	680	681	675	678	+0.15%	10,100	-	-0.29%	-	-
01/17	687	688	677	677	-0.73%	9,600	-	-0.29%	-	-
01/16	683	684	675	682	-0.15%	11,700	-	+0.44%	-	-
01/13	679	690	678	683	0%	15,700	-	+0.74%	-	-
01/12	689	689	675	683	0%	20,900	-	+0.74%	-	-
01/11	692	692	680	683	-1.16%	12,400	-	+0.89%	-	-
01/10	699	705	688	691	-0.58%	22,700	-	+2.22%	-	-
01/06	687	696	687	695	+1.31%	15,100	-	+3.12%	-	-
01/05	686	687	682	686	+0.15%	9,600	-	+2.08%	-	-
01/04	685	690	680	685	+0.59%	14,900	-	+2.24%	-	-
2011
12/30	675	683	673	681	+1.49%	12,200	-	+1.95%	-	-
12/29	678	678	666	671	-0.74%	11,000	-	+0.75%	-	-
12/28	675	680	672	676	-0.59%	8,100	-	+1.65%	-	-
12/27	672	683	670	680	+1.19%	11,200	-	+2.41%	-	-
12/26	676	681	670	672	-0.59%	13,100	-	+1.51%	-	-
12/22	680	680	671	676	+0.45%	7,500	-	+2.27%	-	-
12/21	684	684	672	673	-1.32%	9,900	-	+1.97%	-	-
12/20	685	685	675	682	-0.87%	11,100	-	+3.49%	-	-
12/19	684	695	675	688	+1.62%	30,500	-	+4.4%	-	-
12/16	665	677	665	677	+1.65%	9,200	-	+3.04%	-	-
12/15	671	675	662	666	-2.2%	14,300	-	+1.52%	-	-
12/14	683	683	670	681	-0.15%	18,600	-	+3.81%	-	-
12/13	680	682	672	682	-0.15%	9,600	-	+4.12%	-	-
12/12	678	687	669	683	+3.33%	21,500	-	+4.27%	-	-
12/09	662	669	658	661	-1.64%	20,900	-	+1.23%	-	-
12/08	666	675	665	672	+0.15%	14,300	-	+2.91%	-	-
12/07	664	671	653	671	+1.51%	9,900	-	+2.91%	-	-
12/06	669	672	661	661	-1.49%	13,500	-	+1.54%	-	-
12/05	659	672	658	671	+1.82%	12,900	-	+3.07%	-	-
12/02	658	660	657	659	+0.15%	8,000	-	+1.38%	-	-
12/01	652	658	652	658	+1.86%	14,600	-	+1.39%	-	-
11/30	637	648	637	646	+1.41%	17,700	-	-0.31%	-	-
11/29	632	637	630	637	+0.95%	13,900	-	-1.7%	-	-
11/28	637	637	626	631	-0.94%	19,200	-	-2.77%	-	-
11/25	630	639	630	637	0%	12,100	-	-2%	-	-
11/24	643	649	633	637	-1.09%	18,600	-	-2.15%	-	-
11/22	644	645	638	644	0%	12,500	-	-1.23%	-	-
11/21	645	645	643	644	-0.46%	4,200	-	-1.38%	-	-
11/18	650	650	644	647	+0.47%	18,400	-	-0.92%	-	-
11/17	649	649	641	644	-0.46%	8,100	-	-1.68%	-	-
11/16	650	651	645	647	-1.37%	18,300	-	-1.37%	-	-
11/15	660	663	649	656	-1.35%	17,800	-	-0.15%	-	-
11/14	661	665	651	665	+0.76%	13,400	-	+1.22%	-	-
11/11	658	660	645	660	+1.85%	32,500	-	+0.46%	-	-
11/10	659	659	645	648	-2.56%	25,500	-	-1.37%	-	-
11/09	656	665	655	665	+1.53%	10,700	-	+1.06%	-	-
11/08	660	671	654	655	-1.65%	17,700	-	-0.46%	-	-
11/07	657	666	654	666	+1.99%	14,200	-	+0.91%	-	-
11/04	660	675	653	653	+1.4%	42,100	-	-1.36%	-	-
11/02	647	647	638	644	-0.62%	12,600	-	-2.87%	-	-
11/01	651	652	634	648	-0.46%	14,400	-	-2.26%	-	-
10/31	655	660	651	651	0%	18,400	-	-1.81%	-	-
10/28	654	662	651	651	+0.31%	36,900	-	-1.96%	-	-
10/27	640	654	639	649	+2.04%	12,500	-	-2.26%	-	-
10/26	640	644	632	636	-0.93%	14,800	-	-4.36%	-	-
10/25	650	653	642	642	-1.68%	43,400	-	-3.75%	-	-
10/24	654	659	645	653	-0.31%	26,200	-	-2.25%	-	-
10/21	658	660	654	655	-0.46%	10,400	-	-2.09%	-	-
10/20	660	661	655	658	+0.15%	6,900	-	-1.94%	-	-
10/19	662	665	657	657	0%	12,900	-	-2.23%	-	-
10/18	662	665	656	657	-1.2%	12,100	-	-2.52%	-	-
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%	-	-

ブックオフコーポレーション（3313）の株価チャート

2011/08/29～2012/01/26

株価推移

開示資料

決算

株式

チャート