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

2012/03/29

2011/11/02～2012/03/29

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
2012
03/29	775	788	770	783	+1.16%	42,000	-	+2.89%	-	-
03/28	771	779	767	774	-2.89%	82,500	-	+2.11%	-	-
03/27	786	797	786	797	+1.53%	105,800	-	+5.42%	-	-
03/26	786	787	785	785	+0.26%	58,500	-	+4.39%	-	-
03/23	786	789	779	783	-0.38%	36,100	-	+4.54%	-	-
03/22	787	792	784	786	-0.25%	45,400	-	+5.22%	-	-
03/21	782	800	782	788	+0.9%	88,300	-	+5.91%	-	-
03/19	786	789	781	781	-0.13%	31,800	-	+5.26%	-	-
03/16	775	786	775	782	+0.9%	31,400	-	+5.68%	-	-
03/15	772	778	772	775	+0.39%	28,700	-	+5.16%	-	-
03/14	778	779	770	772	+0.26%	26,900	-	+5.03%	-	-
03/13	779	779	770	770	-1.16%	40,700	-	+5.05%	-	-
03/12	782	786	779	779	0%	35,700	-	+6.57%	-	-
03/09	770	782	768	779	+2.5%	78,000	-	+7.01%	-	-
03/08	753	770	753	760	+0.93%	34,900	-	+4.83%	-	-
03/07	747	753	745	753	+0.8%	23,600	-	+4.15%	-	-
03/06	753	753	746	747	-0.8%	27,700	-	+3.61%	-	-
03/05	739	753	737	753	+3.15%	48,300	-	+4.73%	-	-
03/02	726	730	724	730	+0.69%	23,200	-	+1.81%	-	-
03/01	721	728	720	725	+0.55%	14,600	-	+1.4%	-	-
02/29	729	730	721	721	-1.1%	25,000	-	+0.98%	-	-
02/28	725	730	720	729	+0.55%	24,100	-	+2.24%	-	-
02/27	723	731	717	725	+0.97%	39,900	-	+1.83%	-	-
02/24	721	727	718	718	-0.14%	24,700	-	+1.13%	-	-
02/23	725	725	714	719	-0.42%	27,100	-	+1.41%	-	-
02/22	713	725	713	722	+1.69%	17,800	-	+1.98%	-	-
02/21	706	717	706	710	+0.42%	20,000	-	+0.57%	-	-
02/20	719	723	704	707	-1.53%	38,900	-	+0.28%	-	-
02/17	721	726	718	718	-0.55%	19,400	-	+1.99%	-	-
02/16	726	726	720	722	-0.55%	15,500	-	+2.85%	-	-
02/15	725	732	725	726	-0.27%	21,500	-	+3.57%	-	-
02/14	724	728	719	728	+0.97%	10,900	-	+4.15%	-	-
02/13	718	728	717	721	+0.98%	16,900	-	+3.3%	-	-
02/10	727	727	714	714	-1.24%	19,300	-	+2.44%	-	-
02/09	724	724	714	723	-0.14%	21,400	-	+4.03%	-	-
02/08	722	728	717	724	+0.7%	22,400	-	+4.32%	-	-
02/07	714	719	712	719	+1.13%	14,700	-	+3.9%	-	-
02/06	706	714	700	711	+0.71%	25,600	-	+3.04%	-	-
02/03	705	709	703	706	+0.14%	11,100	-	+2.47%	-	-
02/02	702	713	702	705	+0.71%	20,000	-	+2.47%	-	-
02/01	695	701	695	700	+0.72%	8,000	-	+1.89%	-	-
01/31	703	705	695	695	-1%	14,100	-	+1.31%	-	-
01/30	697	702	697	702	+1.15%	15,600	-	+2.48%	-	-
01/27	699	699	694	694	-0.14%	6,900	-	+1.46%	-	-
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%	-	-

ブックオフコーポレーション（3313）の株価チャート

2011/11/02～2012/03/29

株価推移

開示資料

決算

株式

チャート