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

2015/06/01

2015/01/05～2015/06/01

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
06/01	895	900	892	899	+0.11%	26,300	202億9330万	+1.24%	-	1.16
05/29	897	899	895	898	+0.11%	15,000	202億7073万	+1.01%	-	1.16
05/28	899	900	897	897	+0.11%	15,600	202億4816万	+0.9%	-	1.15
05/27	895	896	891	896	+0.79%	21,700	202億2558万	+0.67%	-	1.15
05/26	891	892	887	889	0%	26,300	200億6757万	-0.11%	-	1.14
05/25	887	904	878	889	+1.72%	144,200	200億6757万	-0.22%	-	1.14
05/22	872	877	869	874	0%	27,200	197億2897万	-2.02%	-	1.12
05/21	875	880	871	874	+0.23%	55,700	197億2897万	-2.13%	-	1.12
05/20	875	875	870	872	+0.11%	16,300	196億8383万	-2.57%	-	1.12
05/19	872	874	870	871	0%	20,200	196億6125万	-2.79%	-	1.12
05/18	869	871	868	871	+0.11%	21,100	196億6125万	-3.01%	-	1.12
05/15	871	874	869	870	-0.11%	18,400	196億3868万	-3.23%	-	1.12
05/14	871	875	870	871	-0.34%	32,200	196億6125万	-3.22%	-	1.12
05/13	873	885	871	874	+0.11%	30,300	197億2897万	-3%	-	1.12
05/12	875	878	870	873	-0.23%	42,000	197億640万	-3.22%	-	1.12
05/11	909	909	873	875	-3.53%	111,500	197億5155万	-2.99%	-	1.13
05/08	906	908	903	907	0%	14,900	204億7389万	+0.44%	-	1.17
05/07	907	909	903	907	+0.33%	29,800	204億7389万	+0.44%	-	1.17
05/01	901	905	901	904	+0.22%	20,800	204億617万	0%	-	1.16
04/30	911	911	902	902	-0.99%	24,800	203億6102万	-0.55%	-	1.16
04/28	907	913	906	911	+0.89%	20,400	205億6418万	+0.11%	-	1.17
04/27	905	908	902	903	+0.78%	40,400	203億8359万	-1.1%	-	1.16
04/24	898	898	893	896	-0.33%	18,600	202億2558万	-2.18%	-	1.15
04/23	898	902	894	899	+1.35%	32,500	202億9330万	-2.18%	-	1.16
04/22	887	892	884	887	-2.31%	107,800	200億2242万	-3.69%	-	1.14
04/21	904	908	903	908	+0.44%	18,000	204億9646万	-1.73%	-	1.17
04/20	910	910	901	904	-0.77%	25,800	204億617万	-2.38%	-	1.16
04/17	908	912	905	911	+0.33%	29,000	205億6418万	-1.83%	-	1.17
04/16	912	912	902	908	-0.22%	15,900	204億9646万	-2.26%	-	1.17
04/15	915	915	910	910	-0.44%	17,200	205億4161万	-2.26%	-	1.17
04/14	911	914	910	914	+0.44%	12,300	206億3190万	-1.83%	-	1.18
04/13	915	915	906	910	0%	21,700	205億4161万	-2.36%	-	1.17
04/10	914	914	906	910	+0.44%	27,200	205億4161万	-2.47%	-	1.17
04/09	913	914	903	906	-0.55%	23,000	204億5131万	-2.89%	-	1.17
04/08	904	912	903	911	+1.56%	34,300	205億6418万	-2.46%	-	1.17
04/07	896	900	893	897	+0.79%	24,800	202億4816万	-3.96%	-	1.15
04/06	903	903	887	890	-0.89%	51,600	200億9014万	-4.81%	-	1.15
04/03	900	901	896	898	+0.11%	33,300	202億7073万	-4.16%	-	1.16
04/02	891	899	891	897	+1.13%	39,600	202億4816万	-4.37%	-	1.15
04/01	894	896	887	887	-0.78%	39,900	200億2242万	-5.64%	-	1.14
03/31	903	908	894	894	-0.89%	62,900	201億8044万	-4.99%	121.27	1.07
03/30	931	932	895	902	-3.53%	88,100	203億6102万	-4.25%	122.35	1.08
03/27	950	953	929	935	-4.88%	152,600	211億594万	-0.74%	126.83	1.12
03/26	993	999	980	983	-0.51%	194,600	221億8945万	+4.46%	133.34	1.17
03/25	980	989	978	988	+1.13%	77,200	223億232万	+5.22%	134.02	1.18
03/24	976	979	972	977	+0.1%	41,300	220億5401万	+4.49%	132.53	1.17
03/23	970	978	970	976	+1.04%	46,200	220億3144万	+4.72%	132.39	1.17
03/20	962	968	960	966	+0.42%	42,100	218億571万	+4.09%	131.03	1.15
03/19	963	965	955	962	-0.1%	43,900	217億1541万	+4.11%	130.49	1.15
03/18	959	964	955	963	+0.84%	39,600	217億3799万	+4.56%	130.63	1.15
03/17	949	959	949	955	+0.74%	41,500	215億5740万	+4.14%	129.54	1.14
03/16	945	949	944	948	+0.42%	29,800	213億9939万	+3.72%	128.59	1.13
03/13	944	949	942	944	+0.43%	46,800	213億910万	+3.74%	128.05	1.13
03/12	930	942	930	940	+1.29%	41,400	212億1880万	+3.64%	127.51	1.12
03/11	929	932	928	928	-0.22%	18,200	209億4792万	+2.65%	125.88	1.11
03/10	930	932	927	930	+0.11%	46,500	209億9307万	+3.22%	126.15	1.11
03/09	926	929	924	929	+0.32%	24,500	209億7050万	+3.45%	126.01	1.11
03/06	928	929	920	926	-0.11%	28,100	209億278万	+3.46%	125.61	1.11
03/05	928	930	923	927	+0.98%	22,500	209億2535万	+3.81%	125.74	1.11
03/04	923	923	914	918	-0.43%	24,000	207億2219万	+3.15%	124.52	1.1
03/03	933	937	911	922	-0.86%	46,700	208億1249万	+3.83%	125.06	1.1
03/02	928	933	922	930	+0.22%	34,800	209億9307万	+4.97%	126.15	1.11
02/27	935	940	927	928	-0.75%	41,200	209億4792万	+5.1%	125.88	1.11
02/26	926	938	926	935	+1.3%	34,400	211億594万	+6.25%	126.83	1.12
02/25	921	927	916	923	+0.76%	42,000	208億3506万	+5.25%	125.2	1.1
02/24	914	926	910	916	+0.55%	53,900	206億7705万	+4.69%	124.25	1.09
02/23	915	915	909	911	0%	25,400	205億6418万	+4.35%	123.57	1.09
02/20	915	915	909	911	0%	29,900	205億6418万	+4.71%	123.57	1.09
02/19	909	915	905	911	+1%	51,600	205億6418万	+4.95%	123.57	1.09
02/18	895	915	890	902	+1.35%	89,600	203億6102万	+4.28%	122.35	1.08
02/17	885	893	885	890	+0.56%	19,400	200億9014万	+3.25%	120.72	1.06
02/16	875	891	875	885	+1.49%	37,000	199億7728万	+2.91%	120.05	1.06
02/13	880	883	872	872	-0.57%	30,800	196億8383万	+1.75%	118.28	1.04
02/12	872	881	872	877	+0.8%	36,800	197億9669万	+2.45%	118.96	1.05
02/10	869	870	865	870	+0.46%	22,300	196億3868万	+1.87%	118.01	1.04
02/09	865	868	860	866	+0.46%	28,700	195億4839万	+1.64%	117.47	1.03
02/06	863	864	861	862	+0.35%	18,000	194億5809万	+1.29%	116.93	1.03
02/05	860	862	857	859	-0.12%	19,600	193億9037万	+1.06%	116.52	1.03
02/04	852	860	852	860	+0.82%	22,500	194億1295万	+1.3%	116.65	1.03
02/03	858	860	852	853	-0.58%	32,700	192億5493万	+0.59%	115.71	1.02
02/02	855	861	851	858	-0.12%	33,200	193億6780万	+1.3%	116.38	1.02
01/30	849	864	849	859	-2.16%	64,100	193億9037万	+1.66%	116.52	1.03
01/29	866	878	865	878	+1.39%	34,800	198億1926万	+4.03%	119.1	1.05
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

ブックオフコーポレーション（3313）の株価チャート

2015/01/05～2015/06/01

株価推移

開示資料

決算

株式

チャート