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

2015/08/07

2015/03/16～2015/08/07

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
08/07	921	925	920	925	+0.33%	13,300	208億8021万	+1.87%	-	1.19
08/06	919	924	919	922	+0.33%	14,900	208億1249万	+1.65%	-	1.19
08/05	917	920	914	919	+0.22%	11,300	207億4477万	+1.43%	-	1.18
08/04	918	920	911	917	-0.43%	15,100	206億9962万	+1.44%	-	1.18
08/03	917	923	914	921	+0.33%	20,900	207億8991万	+1.99%	-	1.19
07/31	919	919	913	918	+0.44%	17,600	207億2219万	+1.89%	-	1.18
07/30	917	923	911	914	-0.87%	18,300	206億3190万	+1.56%	-	1.18
07/29	918	925	917	922	+0.44%	30,300	208億1249万	+2.44%	-	1.19
07/28	915	918	910	918	-0.11%	25,300	207億2219万	+2%	-	1.18
07/27	919	921	907	919	+1.43%	70,200	207億4477万	+2.22%	-	1.18
07/24	903	907	903	906	-0.44%	27,500	204億5131万	+0.89%	-	1.17
07/23	902	910	901	910	+1.11%	22,000	205億4161万	+1.34%	-	1.17
07/22	901	903	899	900	-0.11%	14,200	203億1588万	+0.22%	-	1.16
07/21	903	904	890	901	-0.22%	22,100	203億3845万	+0.33%	-	1.16
07/17	903	907	903	903	-0.11%	7,800	203億8359万	+0.56%	-	1.16
07/16	907	907	901	904	-0.33%	16,300	204億617万	+0.67%	-	1.16
07/15	912	917	905	907	-0.55%	23,600	204億7389万	+1%	-	1.17
07/14	910	912	906	912	+1.22%	32,300	205億8675万	+1.67%	-	1.17
07/13	894	901	890	901	+2.04%	20,400	203億3845万	+0.56%	-	1.16
07/10	895	897	881	883	-0.45%	58,100	199億3213万	-1.45%	-	1.14
07/09	883	889	878	887	-0.45%	70,800	200億2242万	-1.11%	-	1.14
07/08	910	910	890	891	-2.09%	45,800	201億1272万	-0.67%	-	1.15
07/07	908	910	902	910	+2.13%	45,700	205億4161万	+1.45%	-	1.17
07/06	883	894	882	891	-0.34%	36,400	201億1272万	-0.67%	-	1.15
07/03	896	903	892	894	-0.33%	44,000	201億8044万	-0.33%	-	1.15
07/02	898	900	888	897	+0.34%	27,800	202億4816万	0%	-	1.15
07/01	888	895	882	894	+1.13%	21,300	201億8044万	-0.33%	-	1.15
06/30	879	890	878	884	+0.57%	22,200	199億5470万	-1.45%	-	1.14
06/29	880	881	873	879	-0.9%	38,700	198億4184万	-2.12%	-	1.13
06/26	896	896	887	887	-1%	35,100	200億2242万	-1.22%	-	1.14
06/25	916	916	896	896	-1.65%	48,000	202億2558万	-0.11%	-	1.15
06/24	905	911	904	911	+0.89%	28,100	205億6418万	+1.56%	-	1.17
06/23	901	916	888	903	+0.22%	72,200	203億8359万	+0.89%	-	1.16
06/22	900	902	898	901	-0.11%	18,900	203億3845万	+0.78%	-	1.16
06/19	897	903	897	902	+0.56%	14,500	203億6102万	+1.01%	-	1.16
06/18	901	903	897	897	-0.66%	20,600	202億4816万	+0.67%	-	1.15
06/17	904	904	897	903	+0.22%	20,600	203億8359万	+1.46%	-	1.16
06/16	902	905	899	901	0%	22,500	203億3845万	+1.35%	-	1.16
06/15	903	906	901	901	-0.66%	19,300	203億3845万	+1.46%	-	1.16
06/12	905	907	901	907	+0.44%	39,100	204億7389万	+2.25%	-	1.17
06/11	902	904	901	903	+0.67%	15,500	203億8359万	+1.8%	-	1.16
06/10	893	901	890	897	+0.9%	30,500	202億4816万	+1.13%	-	1.15
06/09	895	897	889	889	-0.78%	40,200	200億6757万	+0.23%	-	1.14
06/08	902	904	896	896	-0.67%	38,700	202億2558万	+0.9%	-	1.15
06/05	892	904	887	902	+1.92%	60,100	203億6102万	+1.58%	-	1.16
06/04	893	896	880	885	-1.88%	75,300	199億7728万	-0.45%	-	1.14
06/03	899	902	896	902	+0.33%	13,300	203億6102万	+1.46%	-	1.16
06/02	899	900	896	899	0%	20,100	202億9330万	+1.12%	-	1.16
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

ブックオフコーポレーション（3313）の株価チャート

2015/03/16～2015/08/07

株価推移

開示資料

決算

株式

チャート