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

2016/02/29

2015/10/01～2016/02/29

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
02/29	900	900	886	886	0%	36,300	199億9985万	-3.59%	-	1.14
02/26	887	898	885	886	-0.23%	57,000	199億9985万	-3.8%	-	1.14
02/25	906	906	884	888	-0.56%	86,300	200億4500万	-3.69%	-	1.14
02/24	901	901	888	893	-1.98%	60,700	201億5786万	-3.35%	-	1.15
02/23	910	917	908	911	+0.66%	21,000	205億6418万	-1.62%	-	1.17
02/22	900	905	896	905	+1.34%	25,200	204億2874万	-2.37%	-	1.16
02/19	890	899	886	893	-0.11%	29,000	201億5786万	-3.98%	-	1.15
02/18	888	899	888	894	+1.48%	31,200	201億8044万	-4.18%	-	1.15
02/17	887	899	880	881	-0.68%	36,500	198億8698万	-5.98%	-	1.13
02/16	890	902	886	887	-0.67%	37,900	200億2242万	-5.74%	-	1.14
02/15	906	913	893	893	+1.94%	37,500	201億5786万	-5.5%	-	1.15
02/12	895	895	874	876	-2.67%	47,500	197億7412万	-7.5%	-	1.13
02/10	930	933	900	900	-2.07%	45,200	203億1588万	-5.16%	-	1.16
02/09	926	926	915	919	-2.34%	25,200	207億4477万	-3.36%	-	1.18
02/08	925	942	916	941	+2.06%	33,400	212億4138万	-1.05%	-	1.21
02/05	930	930	920	922	-1.28%	21,800	208億1249万	-2.95%	-	1.19
02/04	945	945	931	934	-1.37%	27,300	210億8336万	-1.58%	-	1.2
02/03	951	957	940	947	-1.56%	34,300	213億7682万	-0.11%	-	1.22
02/02	960	962	954	962	+0.1%	31,800	217億1541万	+1.69%	-	1.24
02/01	962	966	957	961	-0.62%	39,100	216億9284万	+1.91%	-	1.24
01/29	954	968	947	967	+1.36%	37,800	218億2828万	+2.87%	-	1.24
01/28	955	960	951	954	-0.63%	14,000	215億3483万	+1.81%	-	1.23
01/27	957	968	951	960	+0.84%	25,600	216億7027万	+2.67%	-	1.24
01/26	953	963	950	952	-1.35%	14,400	214億8968万	+2.04%	-	1.22
01/25	964	968	943	965	+2.01%	31,800	217億8313万	+3.65%	-	1.24
01/22	928	947	914	946	+4.53%	24,500	213億5424万	+1.83%	-	1.22
01/21	920	933	904	905	-2.48%	42,600	204億2874万	-2.27%	-	1.16
01/20	948	953	927	928	-1.07%	36,700	209億4792万	+0.22%	-	1.19
01/19	950	950	935	938	-1.68%	25,800	211億7366万	+1.41%	-	1.21
01/18	940	961	939	954	-1.65%	33,900	215億3483万	+3.36%	-	1.23
01/15	973	976	964	970	-0.31%	33,400	218億9600万	+5.21%	-	1.25
01/14	1,000	1,000	952	973	-2.8%	83,400	219億6372万	+5.88%	-	1.25
01/13	974	1,010	974	1,001	+3.2%	150,300	225億9577万	+9.28%	-	1.29
01/12	982	985	966	970	-0.82%	101,500	218億9600万	+6.24%	-	1.25
01/08	952	979	948	978	+3.6%	123,500	220億7658万	+7.47%	-	1.26
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

ブックオフコーポレーション（3313）の株価チャート

2015/10/01～2016/02/29

株価推移

開示資料

決算

株式

チャート