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

2015/01/28

2014/08/28～2015/01/28

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
2015
01/28	860	866	859	866	+0.23%	25,200	195億4839万	+2.85%	117.47	1.03
01/27	862	866	861	864	+0.58%	31,200	195億324万	+2.86%	117.2	1.03
01/26	860	860	851	859	+0.82%	23,700	193億9037万	+2.51%	116.52	1.03
01/23	852	855	846	852	+0.12%	28,700	192億3236万	+1.79%	115.57	1.02
01/22	875	875	847	851	-2.18%	57,300	192億979万	+1.92%	115.43	1.02
01/21	881	883	862	870	-0.8%	53,600	196億3868万	+4.32%	118.01	1.04
01/20	864	879	860	877	+1.5%	63,500	197億9669万	+5.41%	118.96	1.05
01/19	859	871	855	864	+2.37%	66,900	195億324万	+4.1%	117.2	1.03
01/16	852	852	830	844	-1.52%	75,800	190億5178万	+1.93%	114.48	1.01
01/15	838	865	835	857	+3%	82,900	193億4523万	+3.5%	116.25	1.02
01/14	826	836	826	832	+0.48%	35,000	187億8090万	+0.73%	112.86	0.99
01/13	828	828	825	828	+0.12%	18,200	186億9060万	+0.24%	112.31	0.99
01/09	829	829	824	827	0%	29,300	186億6803万	+0.12%	112.18	0.99
01/08	829	831	825	827	-0.24%	25,700	186億6803万	+0.12%	112.18	0.99
01/07	834	834	825	829	+0.24%	39,900	187億1318万	+0.36%	112.45	0.99
01/06	834	834	825	827	-0.96%	37,200	186億6803万	+0.12%	112.18	0.99
01/05	839	840	835	835	-0.36%	21,400	188億4862万	+1.21%	113.26	1
2014
12/30	834	839	833	838	+0.12%	17,800	189億1634万	+1.58%	113.67	1
12/29	834	840	831	837	+0.36%	34,800	188億9376万	+1.58%	113.54	1
12/26	830	835	828	834	+0.72%	26,100	188億2604万	+1.21%	113.13	1
12/25	827	829	826	828	+0.12%	32,500	186億9060万	+0.49%	112.31	0.99
12/24	824	827	823	827	+0.36%	35,200	186億6803万	+0.49%	112.18	0.99
12/22	824	824	820	824	0%	23,400	186億31万	+0.12%	111.77	0.98
12/19	824	825	820	824	+0.37%	23,200	186億31万	+0.12%	111.77	0.98
12/18	823	824	820	821	+0.12%	16,600	185億3259万	-0.36%	111.36	0.98
12/17	820	822	819	820	0%	18,800	185億1002万	-0.49%	111.23	0.98
12/16	821	823	820	820	-0.12%	15,400	185億1002万	-0.49%	111.23	0.98
12/15	824	825	821	821	+0.12%	16,300	185億3259万	-0.36%	111.36	0.98
12/12	820	824	820	820	-0.12%	28,900	185億1002万	-0.49%	111.23	0.98
12/11	821	823	820	821	-0.12%	22,300	185億3259万	-0.36%	111.36	0.98
12/10	824	827	821	822	-0.24%	26,800	185億5517万	-0.36%	111.5	0.98
12/09	825	826	823	824	-0.12%	22,200	186億31万	-0.12%	111.77	0.98
12/08	825	827	823	825	+0.12%	35,000	186億2289万	0%	111.91	0.99
12/05	830	830	822	824	-0.12%	44,500	186億31万	-0.24%	111.77	0.98
12/04	827	828	823	825	-0.12%	20,300	186億2289万	-0.12%	111.91	0.99
12/03	824	827	824	826	0%	17,800	186億4546万	0%	112.04	0.99
12/02	825	826	823	826	+0.24%	20,200	186億4546万	0%	112.04	0.99
12/01	829	829	823	824	-0.12%	22,900	186億31万	-0.24%	111.77	0.98
11/28	824	825	821	825	+0.24%	19,300	186億2289万	-0.12%	111.91	0.99
11/27	825	828	823	823	0%	14,600	185億7774万	-0.36%	111.64	0.98
11/26	824	824	821	823	0%	9,800	185億7774万	-0.24%	111.64	0.98
11/25	826	826	820	823	-0.24%	29,000	185億7774万	-0.24%	111.64	0.98
11/21	821	825	820	825	+0.24%	20,700	186億2289万	+0.12%	111.91	0.99
11/20	823	826	821	823	-0.12%	15,300	185億7774万	0%	111.64	0.98
11/19	827	828	824	824	-0.36%	14,200	186億31万	+0.24%	111.77	0.98
11/18	821	829	821	827	+0.61%	19,600	186億6803万	+0.61%	112.18	0.99
11/17	826	827	822	822	-0.72%	18,200	185億5517万	+0.12%	111.5	0.98
11/14	829	829	826	828	+0.12%	25,300	186億9060万	+0.85%	112.31	0.99
11/13	823	827	822	827	+0.49%	18,700	186億6803万	+0.85%	112.18	0.99
11/12	825	828	822	823	0%	20,700	185億7774万	+0.37%	111.64	0.98
11/11	823	826	822	823	0%	15,300	185億7774万	+0.37%	111.64	0.98
11/10	829	831	822	823	-0.6%	30,800	185億7774万	+0.37%	111.64	0.98
11/07	827	830	824	828	+0.12%	17,200	186億9060万	+1.1%	112.31	0.99
11/06	830	830	824	827	-0.12%	30,700	186億6803万	+0.98%	112.18	0.99
11/05	824	830	824	828	+0.36%	17,300	186億9060万	+0.98%	112.31	0.99
11/04	838	840	824	825	-1.55%	46,700	186億2289万	+0.61%	111.91	0.99
10/31	835	838	827	838	+0.96%	36,100	189億1634万	+2.07%	113.67	1
10/30	830	833	828	830	0%	22,400	187億3575万	+1.1%	112.59	0.99
10/29	820	830	820	830	+0.85%	15,100	187億3575万	+1.1%	112.59	0.99
10/28	820	825	819	823	-1.32%	29,100	185億7774万	+0.24%	111.64	0.98
10/27	836	836	831	834	+1.09%	22,100	188億2604万	+1.58%	113.13	1
10/24	825	826	821	825	+0.49%	8,700	186億2289万	+0.49%	111.91	0.99
10/23	824	824	815	821	0%	16,500	185億3259万	0%	111.36	0.98
10/22	820	822	812	821	+0.98%	26,700	185億3259万	0%	111.36	0.98
10/21	814	814	805	813	+0.25%	26,500	183億5201万	-0.85%	110.28	0.97
10/20	806	814	802	811	+1.12%	29,400	183億686万	-1.1%	110.01	0.97
10/17	803	805	800	802	-0.12%	27,300	181億370万	-2.2%	108.79	0.96
10/16	802	806	801	803	-0.37%	32,000	181億2627万	-2.07%	108.92	0.96
10/15	803	808	800	806	+0.5%	25,000	181億9399万	-1.71%	109.33	0.96
10/14	807	808	796	802	-1.35%	44,100	181億370万	-2.2%	108.79	0.96
10/10	813	815	806	813	-0.85%	39,900	183億5201万	-0.85%	110.28	0.97
10/09	823	824	810	820	+0.61%	36,900	185億1002万	+0.12%	111.23	0.98
10/08	814	815	811	815	-0.61%	26,700	183億9715万	-0.49%	110.55	0.97
10/07	822	822	820	820	-0.36%	18,700	185億1002万	+0.24%	111.23	0.98
10/06	818	824	816	823	+1.6%	18,900	185億7774万	+0.73%	111.64	0.98
10/03	806	813	806	810	-0.12%	20,000	182億8429万	-0.61%	109.87	0.97
10/02	820	820	801	811	-2.17%	33,100	183億686万	-0.49%	110.01	0.97
10/01	833	838	828	829	-0.96%	25,100	187億1318万	+1.84%	112.45	0.99
09/30	848	849	835	837	-1.3%	26,200	188億9376万	+3.08%	113.54	1
09/29	835	848	835	848	+0.95%	40,500	191億4207万	+4.69%	115.03	1.01
09/26	831	840	831	840	0%	17,600	189億6148万	+3.96%	113.94	1
09/25	841	841	835	840	+1.08%	34,500	189億6148万	+4.22%	113.94	1
09/24	826	831	823	831	+0.61%	23,600	187億5832万	+3.36%	112.72	0.99
09/22	828	835	821	826	-0.96%	23,100	186億4546万	+2.86%	112.04	0.99
09/19	827	834	826	834	+0.85%	26,500	188億2604万	+4.12%	113.13	1
09/18	819	827	819	827	+1.22%	28,900	186億6803万	+3.38%	112.18	0.99
09/17	817	818	816	817	+0.37%	20,000	184億4230万	+2.38%	110.82	0.98
09/16	813	814	810	814	+0.49%	21,200	183億7458万	+2.13%	110.42	0.97
09/12	814	819	806	810	-0.25%	38,400	182億8429万	+1.63%	109.87	0.97
09/11	807	812	805	812	+0.74%	23,100	183億2943万	+2.01%	110.14	0.97
09/10	804	806	800	806	+0.37%	22,600	181億9399万	+1.38%	109.33	0.96
09/09	804	805	800	803	0%	37,800	181億2627万	+1.13%	108.92	0.96
09/08	805	805	801	803	+0.12%	18,100	181億2627万	+1.13%	108.92	0.96
09/05	803	805	801	802	-0.12%	13,200	181億370万	+1.01%	108.79	0.96
09/04	803	803	800	803	+0.25%	14,700	181億2627万	+1.13%	108.92	0.96
09/03	803	803	797	801	0%	19,800	180億8113万	+0.88%	108.65	0.96
09/02	800	802	797	801	+0.5%	26,500	180億8113万	+0.88%	108.65	0.96
09/01	797	799	795	797	+0.38%	23,400	179億9084万	+0.38%	108.11	0.95
08/29	792	794	789	794	+0.38%	18,300	179億2312万	0%	107.7	0.95
08/28	788	791	788	791	+0.38%	17,900	178億5540万	-0.5%	107.3	0.94

ブックオフコーポレーション（3313）の株価チャート

2014/08/28～2015/01/28

株価推移

開示資料

決算

株式

チャート