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

2016/01/07

2015/08/10～2016/01/07

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
2016
01/07	943	950	938	944	-0.11%	39,400	213億910万	+3.96%	-	1.21
01/06	950	955	940	945	+0.21%	52,700	213億3167万	+4.19%	-	1.22
01/05	919	947	916	943	+3.17%	118,600	212億8652万	+4.08%	-	1.21
01/04	915	918	910	914	-0.11%	31,300	206億3190万	+0.99%	-	1.18
2015
12/30	896	916	893	915	+1.22%	32,800	206億5447万	+1.1%	-	1.18
12/29	900	906	895	904	+0.56%	24,400	204億617万	-0.22%	-	1.16
12/28	897	900	894	899	+0.33%	27,200	202億9330万	-0.88%	-	1.16
12/25	898	898	890	896	+0.56%	37,400	202億2558万	-1.32%	-	1.15
12/24	894	896	889	891	-0.11%	31,000	201億1272万	-1.98%	-	1.15
12/22	900	901	892	892	-0.56%	18,700	201億3529万	-1.98%	-	1.15
12/21	900	900	892	897	0%	24,200	202億4816万	-1.54%	-	1.15
12/18	905	907	896	897	-0.88%	21,300	202億4816万	-1.64%	-	1.15
12/17	902	916	902	905	-0.55%	39,700	204億2874万	-0.88%	-	1.16
12/16	901	913	895	910	+1%	36,900	205億4161万	-0.44%	-	1.17
12/15	890	902	888	901	+1.24%	37,400	203億3845万	-1.42%	-	1.16
12/14	893	900	889	890	-0.67%	46,700	200億9014万	-2.73%	-	1.15
12/11	893	898	891	896	-0.22%	30,000	202億2558万	-2.29%	-	1.15
12/10	901	902	897	898	-0.33%	34,100	202億7073万	-2.18%	-	1.16
12/09	907	907	901	901	-0.88%	28,800	203億3845万	-1.96%	-	1.16
12/08	912	912	904	909	-0.11%	15,600	205億1903万	-1.2%	-	1.17
12/07	902	912	902	910	+1%	20,900	205億4161万	-1.09%	-	1.17
12/04	905	905	900	901	-0.66%	31,600	203億3845万	-2.17%	-	1.16
12/03	913	913	906	907	-0.77%	25,700	204億7389万	-1.63%	-	1.17
12/02	916	917	913	914	-0.54%	19,200	206億3190万	-0.98%	-	1.18
12/01	924	924	915	919	0%	19,100	207億4477万	-0.54%	-	1.18
11/30	917	920	914	919	0%	14,900	207億4477万	-0.54%	-	1.18
11/27	922	925	919	919	-0.22%	18,200	207億4477万	-0.65%	-	1.18
11/26	925	927	921	921	-0.11%	13,200	207億8991万	-0.43%	-	1.19
11/25	930	932	922	922	-0.86%	30,200	208億1249万	-0.32%	-	1.19
11/24	925	930	922	930	+0.43%	25,800	209億9307万	+0.43%	-	1.2
11/20	919	926	919	926	+0.33%	14,500	209億278万	+0.11%	-	1.19
11/19	923	928	921	923	-0.11%	12,100	208億3506万	-0.22%	-	1.19
11/18	925	927	921	924	+0.54%	15,300	208億5763万	-0.11%	-	1.19
11/17	913	921	913	919	+0.66%	15,200	207億4477万	-0.65%	-	1.18
11/16	912	919	911	913	-0.87%	12,800	206億933万	-1.3%	-	1.17
11/13	926	928	916	921	-0.54%	19,900	207億8991万	-0.43%	-	1.19
11/12	928	930	924	926	-0.22%	21,900	209億278万	+0.22%	-	1.19
11/11	925	930	921	928	+0.32%	30,200	209億4792万	+0.54%	-	1.19
11/10	920	925	920	925	+0.54%	23,600	208億8021万	+0.33%	-	1.19
11/09	920	927	911	920	-0.43%	42,000	207億6734万	-0.11%	-	1.18
11/06	920	927	920	924	0%	14,100	208億5763万	+0.33%	-	1.19
11/05	923	929	919	924	+0.11%	15,800	208億5763万	+0.43%	-	1.19
11/04	930	930	916	923	0%	16,200	208億3506万	+0.44%	-	1.19
11/02	921	925	916	923	-0.43%	10,000	208億3506万	+0.54%	-	1.19
10/30	925	928	922	927	-0.43%	10,000	209億2535万	+0.98%	-	1.19
10/29	928	931	913	931	+0.32%	22,700	210億1564万	+1.53%	-	1.2
10/28	931	931	922	928	0%	6,700	209億4792万	+1.42%	-	1.19
10/27	927	931	927	928	-0.43%	9,000	209億4792万	+1.42%	-	1.19
10/26	935	935	925	932	+0.22%	24,100	210億3822万	+2.08%	-	1.2
10/23	933	933	925	930	+0.32%	17,900	209億9307万	+1.97%	-	1.2
10/22	932	933	922	927	-0.64%	15,100	209億2535万	+1.87%	-	1.19
10/21	928	933	924	933	+0.65%	21,300	210億6079万	+2.64%	-	1.2
10/20	928	928	922	927	-0.11%	13,100	209億2535万	+2.32%	-	1.19
10/19	922	929	918	928	+0.76%	13,700	209億4792万	+2.65%	-	1.19
10/16	923	923	915	921	+0.22%	12,000	207億8991万	+2.11%	-	1.19
10/15	915	923	914	919	+0.44%	16,300	207億4477万	+2.22%	-	1.18
10/14	921	921	911	915	-0.65%	12,300	206億5447万	+2.01%	-	1.18
10/13	920	921	907	921	+0.22%	29,300	207億8991万	+2.91%	-	1.19
10/09	914	919	899	919	+0.66%	33,700	207億4477万	+2.91%	-	1.18
10/08	911	913	904	913	+0.11%	13,500	206億933万	+2.35%	-	1.17
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

ブックオフコーポレーション（3313）の株価チャート

2015/08/10～2016/01/07

株価推移

開示資料

決算

株式

チャート