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無料期間延長中無料で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

2015/10/07

2015/05/15～2015/10/07

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
10/07	909	913	902	912	+0.33%	11,200	205億8675万	+2.24%	-	1.17
10/06	909	911	903	909	+1.22%	15,400	205億1903万	+1.91%	-	1.17
10/05	902	905	893	898	0%	10,700	202億7073万	+0.67%	-	1.16
10/02	912	912	890	898	-1.54%	24,700	202億7073万	+0.67%	-	1.16
10/01	901	913	892	912	+1.22%	18,600	205億8675万	+2.36%	-	1.17
09/30	895	909	895	901	+0.56%	17,500	203億3845万	+1.35%	-	1.16
09/29	903	904	891	896	-1.86%	16,100	202億2558万	+0.79%	-	1.15
09/28	902	913	901	913	+0.22%	17,400	206億933万	+2.58%	-	1.17
09/25	915	915	881	911	+1.67%	33,500	205億6418万	+2.36%	-	1.17
09/24	886	904	886	896	-0.33%	15,600	202億2558万	+0.67%	-	1.15
09/18	904	904	893	899	-0.66%	14,000	202億9330万	+0.78%	-	1.16
09/17	900	906	895	905	+1%	15,500	204億2874万	+1.34%	-	1.16
09/16	898	898	888	896	+0.11%	9,700	202億2558万	+0.22%	-	1.15
09/15	886	902	886	895	+1.02%	16,700	202億301万	0%	-	1.15
09/14	881	894	870	886	-0.89%	37,300	199億9985万	-1.23%	-	1.14
09/11	886	897	882	894	+1.82%	30,800	201億8044万	-0.67%	-	1.15
09/10	875	880	867	878	+0.34%	22,800	198億1926万	-2.55%	-	1.13
09/09	865	877	865	875	+2.22%	23,600	197億5155万	-3.1%	-	1.13
09/08	862	870	856	856	-1.04%	17,700	193億2265万	-5.41%	-	1.1
09/07	860	874	854	865	+0.12%	23,600	195億2581万	-4.63%	-	1.11
09/04	871	872	861	864	-0.69%	17,300	195億324万	-4.95%	-	1.11
09/03	871	881	867	870	0%	32,800	196億3868万	-4.61%	-	1.12
09/02	877	887	868	870	-1.69%	37,100	196億3868万	-4.71%	-	1.12
09/01	911	915	878	885	-3.38%	33,000	199億7728万	-3.28%	-	1.14
08/31	917	917	902	916	-0.87%	11,200	206億7705万	-0.11%	-	1.18
08/28	918	925	915	924	+2.55%	20,300	208億5763万	+0.76%	-	1.19
08/27	900	915	898	901	+1.58%	24,900	203億3845万	-1.64%	-	1.16
08/26	876	896	876	887	+1.37%	28,600	200億2242万	-3.27%	-	1.14
08/25	850	899	842	875	+0.11%	70,300	197億5155万	-4.58%	-	1.13
08/24	887	894	874	874	-2.78%	57,500	197億2897万	-4.79%	-	1.12
08/21	900	902	896	899	-0.55%	25,600	202億9330万	-2.18%	-	1.16
08/20	912	914	904	904	-1.2%	16,000	204億617万	-1.63%	-	1.16
08/19	924	928	910	915	-1.61%	21,900	206億5447万	-0.54%	-	1.18
08/18	934	934	929	930	-0.43%	5,100	209億9307万	+1.2%	-	1.2
08/17	931	934	926	934	+0.32%	10,900	210億8336万	+1.74%	-	1.2
08/14	929	933	925	931	+0.43%	9,300	210億1564万	+1.64%	-	1.2
08/13	927	936	923	927	0%	11,900	209億2535万	+1.42%	-	1.19
08/12	944	944	921	927	-2.32%	30,000	209億2535万	+1.53%	-	1.19
08/11	948	957	946	949	-0.11%	31,900	214億2196万	+4.06%	-	1.22
08/10	928	950	927	950	+2.7%	56,000	214億4454万	+4.4%	-	1.22
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

ブックオフコーポレーション（3313）の株価チャート

2015/05/15～2015/10/07

株価推移

開示資料

決算

株式

チャート