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、株価だけでなく財務・需給もチャートで追える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

2014/08/28

2014/04/07～2014/08/28

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
2014
08/28	788	791	788	791	+0.38%	17,900	178億5540万	-0.5%	107.3	0.94
08/27	788	791	786	788	-0.13%	15,900	177億8768万	-1.01%	106.89	0.94
08/26	796	797	789	789	-0.5%	17,500	178億1025万	-1%	107.02	0.94
08/25	801	801	790	793	+0.13%	31,600	179億54万	-0.63%	107.57	0.95
08/22	793	795	789	792	-0.13%	21,000	178億7797万	-0.88%	107.43	0.95
08/21	791	794	789	793	+0.25%	15,400	179億54万	-0.88%	107.57	0.95
08/20	796	797	790	791	-0.38%	11,600	178億5540万	-1.25%	107.3	0.94
08/19	790	797	790	794	+0.51%	17,400	179億2312万	-1%	107.7	0.95
08/18	790	792	786	790	-0.13%	19,500	178億3282万	-1.62%	107.16	0.94
08/15	785	791	785	791	+0.38%	14,400	178億5540万	-1.62%	107.3	0.94
08/14	800	800	781	788	-0.76%	39,500	177億8768万	-2.23%	106.89	0.94
08/13	799	799	792	794	-0.38%	19,300	179億2312万	-1.85%	107.7	0.95
08/12	798	800	797	797	+0.13%	26,800	179億9084万	-1.73%	108.11	0.95
08/11	794	798	791	796	+1.02%	24,100	179億6826万	-2.33%	107.97	0.95
08/08	790	796	779	788	-0.25%	37,300	177億8768万	-3.79%	106.89	0.94
08/07	781	791	781	790	+0.77%	18,000	178億3282万	-4.01%	107.16	0.94
08/06	793	795	784	784	-1.75%	45,600	176億9738万	-5.2%	106.35	0.94
08/05	803	805	798	798	-0.37%	28,200	180億1341万	-3.74%	108.24	0.95
08/04	806	807	799	801	-0.5%	26,900	180億8113万	-3.49%	108.65	0.96
08/01	801	809	796	805	+0.25%	41,600	181億7142万	-3.13%	109.19	0.96
07/31	801	809	794	803	+0.63%	40,100	181億2627万	-3.37%	108.92	0.96
07/30	800	804	798	798	-1.36%	70,400	180億1341万	-3.97%	108.24	0.95
07/29	805	810	800	809	+0.5%	34,200	182億6171万	-2.53%	109.74	0.97
07/28	815	816	802	805	-1.23%	61,400	181億7142万	-2.9%	109.19	0.96
07/25	844	848	811	815	+0.12%	126,700	183億9715万	-1.57%	110.55	0.97
07/24	812	818	811	814	+0.25%	28,400	183億7458万	-1.45%	110.42	0.97
07/23	814	819	811	812	-0.25%	30,300	183億2943万	-1.58%	110.14	0.97
07/22	815	821	811	814	-0.12%	35,600	183億7458万	-1.09%	110.42	0.97
07/18	817	818	811	815	-0.73%	26,600	183億9715万	-0.73%	110.55	0.97
07/17	819	833	816	821	+0.49%	49,900	185億3259万	+0.24%	111.36	0.98
07/16	818	822	812	817	-0.37%	38,400	184億4230万	0%	110.82	0.98
07/15	815	824	815	820	+0.12%	29,500	185億1002万	+0.61%	111.23	0.98
07/14	818	822	816	819	+0.12%	31,000	184億8745万	+0.74%	111.09	0.98
07/11	830	830	811	818	-2.39%	59,200	184億6487万	+0.86%	110.96	0.98
07/10	858	860	836	838	-0.59%	53,700	189億1634万	+3.58%	113.67	1
07/09	859	859	832	843	-2.77%	59,500	190億2920万	+4.59%	114.35	1.01
07/08	885	885	859	867	-2.47%	57,400	195億7096万	+8.1%	117.6	1.04
07/07	905	908	885	889	-1.11%	62,400	200億6757万	+11.26%	120.59	1.06
07/04	903	909	896	899	+1.47%	112,300	202億9330万	+13.37%	121.95	1.07
07/03	890	896	877	886	-0.56%	132,300	199億9985万	+12.58%	120.18	1.06
07/02	845	917	845	891	+6.45%	416,900	201億1272万	+14.08%	120.86	1.06
07/01	825	839	821	837	+1.33%	61,800	188億9376万	+8.14%	113.54	1
06/30	800	829	800	826	+2.48%	54,200	186億4546万	+7.27%	112.04	0.99
06/27	818	818	795	806	-0.62%	39,800	181億9399万	+5.08%	109.33	0.96
06/26	797	812	795	811	+2.01%	50,700	183億686万	+6.15%	110.01	0.97
06/25	797	799	794	795	+0.89%	39,400	179億4569万	+4.61%	107.84	0.95
06/24	781	789	778	788	+0.77%	33,400	177億8768万	+4.23%	106.89	0.94
06/23	775	785	775	782	+0.9%	29,300	176億5224万	+3.99%	106.07	0.93
06/20	772	775	770	775	+0.13%	13,200	174億9423万	+3.61%	105.13	0.93
06/19	775	775	767	774	+0.13%	28,400	174億7165万	+3.48%	104.99	0.92
06/18	768	773	768	773	+0.52%	20,400	174億4908万	+3.48%	104.85	0.92
06/17	768	771	766	769	+0.52%	21,300	173億5879万	+2.95%	104.31	0.92
06/16	771	771	761	765	-0.91%	18,400	172億6849万	+2.41%	103.77	0.91
06/13	768	774	760	772	+0.39%	42,100	174億2651万	+3.35%	104.72	0.92
06/12	762	770	757	769	+0.65%	36,900	173億5879万	+2.81%	104.31	0.92
06/11	751	766	751	764	+0.79%	18,800	172億4592万	+1.73%	103.63	0.91
06/10	765	770	756	758	-1.43%	36,500	171億1048万	+0.53%	102.82	0.91
06/09	772	777	761	769	-0.39%	49,800	173億5879万	+1.59%	104.31	0.92
06/06	770	781	764	772	+1.05%	41,400	174億2651万	+1.58%	104.72	0.92
06/05	762	769	758	764	+0.79%	41,500	172億4592万	+0.13%	103.63	0.91
06/04	765	767	751	758	-1.69%	44,900	171億1048万	-1.3%	102.82	0.91
06/03	762	782	758	771	+2.8%	64,600	174億393万	-0.39%	104.58	0.92
06/02	746	754	745	750	+1.49%	46,700	169億2990万	-2.98%	101.73	0.9
05/30	740	743	737	739	+0.27%	44,900	166億8159万	-4.4%	100.24	0.88
05/29	738	742	728	737	-0.14%	29,900	166億3644万	-4.66%	99.97	0.88
05/28	736	742	729	738	+0.82%	37,000	166億5902万	-4.53%	100.11	0.88
05/27	742	743	727	732	-1.21%	40,500	165億2358万	-5.3%	99.29	0.87
05/26	738	744	724	741	+2.49%	71,300	167億2674万	-4.14%	100.51	0.89
05/23	712	726	708	723	+1.54%	57,600	163億2042万	-6.47%	98.07	0.86
05/22	706	718	703	712	+2.3%	52,000	160億7211万	-7.89%	96.58	0.85
05/21	708	710	690	696	+0.72%	111,400	157億1094万	-10.08%	94.41	0.83
05/20	702	726	690	691	-1%	185,000	155億9808万	-10.84%	93.73	0.83
05/19	754	762	693	698	-7.55%	184,800	157億5609万	-10.05%	94.68	0.83
05/16	759	762	735	755	-1.05%	65,200	147億226万	-2.83%	87.64	0.77
05/15	759	771	757	763	-1.29%	46,200	148億5805万	-1.68%	88.57	0.78
05/14	767	784	764	773	+0.78%	40,900	150億5278万	-0.13%	89.73	0.79
05/13	768	772	756	767	-0.13%	61,300	149億3594万	-0.65%	89.04	0.78
05/12	795	795	761	768	-3.4%	155,700	149億5541万	-0.26%	89.15	0.79
05/09	831	842	794	795	-6.03%	177,900	154億8119万	+3.52%	92.29	0.81
05/08	831	848	831	846	+1.44%	65,000	164億7432万	+10.59%	98.21	0.86
05/07	839	841	828	834	-0.48%	82,200	162億4064万	+9.88%	96.81	0.85
05/02	827	844	827	838	+0.36%	121,700	163億1854万	+11.14%	97.28	0.86
05/01	843	879	825	835	-1.88%	342,200	162億6012万	+11.48%	96.93	0.85
04/30	875	885	834	851	-4.06%	574,100	165億7169万	+14.23%	98.79	0.87
04/28	991	1,003	858	887	-1.55%	2,672,100	172億7272万	+19.7%	102.97	0.91
04/25	901	901	901	901	+19.97%	122,900	175億4535万	+22.75%	104.59	0.92
04/24	755	755	750	751	0%	22,500	146億2437万	+3.3%	87.18	0.77
04/23	748	751	747	751	+0.81%	51,000	146億2437万	+3.59%	87.18	0.77
04/22	737	748	733	745	+1.09%	72,200	145億753万	+2.9%	86.48	0.76
04/21	737	737	734	737	-0.27%	7,300	143億5174万	+1.94%	85.55	0.75
04/18	740	740	735	739	-0.14%	15,900	143億9069万	+2.21%	85.79	0.76
04/17	735	740	733	740	+0.68%	54,400	144億1016万	+2.35%	85.9	0.76
04/16	730	735	727	735	+1.1%	41,200	143億1280万	+1.8%	85.32	0.75
04/15	720	727	719	727	+0.97%	24,700	141億5701万	+0.69%	84.39	0.74
04/14	721	724	720	720	-0.55%	13,800	140億2070万	-0.41%	83.58	0.74
04/11	717	726	717	724	-0.28%	21,800	140億9859万	+0.14%	84.05	0.74
04/10	728	729	723	726	0%	21,700	141億3754万	+0.28%	84.28	0.74
04/09	716	728	716	726	-0.41%	37,800	141億3754万	+0.28%	84.28	0.74
04/08	720	730	720	729	+1.96%	117,300	141億9596万	+0.69%	84.63	0.75
04/07	717	718	710	715	-0.42%	20,700	139億2333万	-1.24%	83	0.73

ブックオフコーポレーション（3313）の株価チャート

2014/04/07～2014/08/28

株価推移

開示資料

決算

株式

チャート