ブックオフグループ HD（9278）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,798
- 始値
- 1,797
- 高値
- 1,819
- 安値
- 1,789
- 終値 +1.17%
- 1,819
- 出来高 +64.66%
- 60,100
乖離率
- 株価（5日）
移動平均値 - +3.18%
1,763 - 株価（25日）
移動平均値 - -0.87%
1,835 - 出来高（5日）
移動平均値 - +13.4%
53,000
2025/10/28～2026/03/27
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 1,797 | 1,819 | 1,789 | 1,819 | +1.17% | 60,100 | 373億7574万 | -0.87% | 14.51 | 1.69 |
| 03/26 | 1,785 | 1,798 | 1,769 | 1,798 | +1.01% | 36,500 | 369億4424万 | -1.75% | 14.35 | 1.67 |
| 03/25 | 1,776 | 1,786 | 1,765 | 1,780 | +2.42% | 48,800 | 365億7439万 | -2.41% | 14.2 | 1.65 |
| 03/24 | 1,716 | 1,742 | 1,701 | 1,738 | +3.45% | 48,100 | 357億1140万 | -4.4% | 13.87 | 1.61 |
| 03/23 | 1,721 | 1,721 | 1,680 | 1,680 | -3.72% | 71,500 | 345億1965万 | -7.44% | 13.4 | 1.56 |
| 03/19 | 1,790 | 1,798 | 1,745 | 1,745 | -3.32% | 53,500 | 358億5523万 | -3.8% | 13.92 | 1.62 |
| 03/18 | 1,780 | 1,806 | 1,780 | 1,805 | +1.69% | 41,500 | 370億8808万 | -0.28% | 14.4 | 1.67 |
| 03/17 | 1,765 | 1,798 | 1,765 | 1,775 | +1.02% | 33,300 | 364億7165万 | -1.55% | 14.16 | 1.65 |
| 03/16 | 1,775 | 1,782 | 1,755 | 1,757 | -1.4% | 41,200 | 361億180万 | -2.23% | 14.02 | 1.63 |
| 03/13 | 1,771 | 1,795 | 1,771 | 1,782 | 0% | 45,100 | 366億1548万 | -0.56% | 14.22 | 1.65 |
| 03/12 | 1,811 | 1,812 | 1,780 | 1,782 | -2.36% | 43,600 | 366億1548万 | -0.17% | 14.22 | 1.65 |
| 03/11 | 1,819 | 1,843 | 1,807 | 1,825 | +0.39% | 36,100 | 374億9902万 | +2.64% | 14.56 | 1.69 |
| 03/10 | 1,810 | 1,825 | 1,793 | 1,818 | +1.79% | 52,000 | 373億5519万 | +2.83% | 14.5 | 1.69 |
| 03/09 | 1,777 | 1,797 | 1,743 | 1,786 | -2.62% | 88,500 | 366億9767万 | +1.53% | 14.25 | 1.66 |
| 03/06 | 1,858 | 1,879 | 1,827 | 1,834 | -2.6% | 57,700 | 376億8395万 | +4.74% | 14.63 | 1.7 |
| 03/05 | 1,848 | 1,900 | 1,837 | 1,883 | +5.61% | 79,600 | 386億9077万 | +8.22% | 15.02 | 1.75 |
| 03/04 | 1,800 | 1,829 | 1,753 | 1,783 | -2.09% | 95,100 | 366億3603万 | +3.12% | 14.23 | 1.65 |
| 03/03 | 1,920 | 1,920 | 1,821 | 1,821 | -4.66% | 100,400 | 374億1683万 | +5.81% | 14.53 | 1.69 |
| 03/02 | 1,894 | 1,936 | 1,890 | 1,910 | -0.16% | 69,100 | 392億4555万 | +11.44% | 15.24 | 1.77 |
| 02/27 | 1,915 | 1,944 | 1,900 | 1,913 | -0.83% | 80,400 | 393億720万 | +12.33% | 15.26 | 1.77 |
| 02/26 | 1,970 | 1,976 | 1,915 | 1,929 | -1.98% | 120,400 | 396億3595万 | +14.01% | 15.39 | 1.79 |
| 02/25 | 1,957 | 1,998 | 1,934 | 1,968 | +0.56% | 171,100 | 404億3730万 | +17.14% | 15.7 | 1.83 |
| 02/24 | 1,859 | 2,016 | 1,844 | 1,957 | +4.21% | 296,100 | 402億1128万 | +17.47% | 15.61 | 1.82 |
| 02/20 | 2,037 | 2,072 | 1,865 | 1,878 | -10.57% | 784,900 | 385億8804万 | +13.61% | 14.98 | 1.74 |
| 02/19 | 2,100 | 2,100 | 2,100 | 2,100 | +23.53% | 102,200 | 431億4956万 | +27.74% | 16.75 | 1.95 |
| 02/18 | 1,653 | 1,700 | 1,653 | 1,700 | +3.22% | 83,400 | 349億3060万 | +4.55% | 13.56 | 1.58 |
| 02/17 | 1,641 | 1,653 | 1,636 | 1,647 | +0.37% | 26,700 | 338億4158万 | +1.79% | 13.14 | 1.53 |
| 02/16 | 1,655 | 1,657 | 1,638 | 1,641 | -0.49% | 26,100 | 337億1830万 | +1.67% | 13.09 | 1.52 |
| 02/13 | 1,667 | 1,668 | 1,638 | 1,649 | -1.08% | 34,400 | 338億8268万 | +2.55% | 13.16 | 1.53 |
| 02/12 | 1,646 | 1,667 | 1,646 | 1,667 | +1.28% | 51,200 | 342億5253万 | +4.06% | 13.3 | 1.55 |
| 02/10 | 1,627 | 1,650 | 1,626 | 1,646 | +1.23% | 30,900 | 338億2104万 | +3.26% | 13.13 | 1.53 |
| 02/09 | 1,648 | 1,649 | 1,624 | 1,626 | +0.18% | 49,100 | 334億1009万 | +2.46% | 12.97 | 1.51 |
| 02/06 | 1,629 | 1,635 | 1,612 | 1,623 | -0.31% | 25,800 | 333億4845万 | +2.66% | 12.95 | 1.51 |
| 02/05 | 1,620 | 1,642 | 1,620 | 1,628 | +1.12% | 47,400 | 334億5118万 | +3.37% | 12.99 | 1.51 |
| 02/04 | 1,600 | 1,618 | 1,594 | 1,610 | +0.88% | 35,100 | 330億8133万 | +2.61% | 12.85 | 1.49 |
| 02/03 | 1,602 | 1,609 | 1,592 | 1,596 | 0% | 39,700 | 327億9367万 | +2.05% | 12.73 | 1.48 |
| 02/02 | 1,607 | 1,615 | 1,592 | 1,596 | +0.69% | 44,700 | 327億9367万 | +2.5% | 12.73 | 1.48 |
| 01/30 | 1,575 | 1,591 | 1,575 | 1,585 | +0.63% | 33,300 | 325億6764万 | +2.19% | 12.65 | 1.47 |
| 01/29 | 1,574 | 1,585 | 1,550 | 1,575 | +0.25% | 49,600 | 323億6217万 | +1.94% | 12.57 | 1.46 |
| 01/28 | 1,599 | 1,599 | 1,571 | 1,571 | -1.75% | 50,300 | 322億7998万 | +2.15% | 12.53 | 1.46 |
| 01/27 | 1,594 | 1,610 | 1,590 | 1,599 | +0.19% | 48,600 | 328億5531万 | +4.44% | 12.76 | 1.48 |
| 01/26 | 1,630 | 1,630 | 1,592 | 1,596 | -2.62% | 91,700 | 327億9367万 | +4.79% | 12.73 | 1.48 |
| 01/23 | 1,640 | 1,649 | 1,625 | 1,639 | 0% | 50,300 | 336億7720万 | +8.18% | 13.08 | 1.52 |
| 01/22 | 1,669 | 1,669 | 1,639 | 1,639 | -0.3% | 50,300 | 336億7720万 | +8.9% | 13.08 | 1.52 |
| 01/21 | 1,613 | 1,654 | 1,613 | 1,644 | +1.36% | 123,700 | 337億7994万 | +9.89% | 13.12 | 1.52 |
| 01/20 | 1,610 | 1,635 | 1,590 | 1,622 | +0.31% | 102,600 | 333億2790万 | +9.15% | 12.94 | 1.5 |
| 01/19 | 1,638 | 1,638 | 1,595 | 1,617 | -1.28% | 102,300 | 332億2516万 | +9.48% | 12.9 | 1.5 |
| 01/16 | 1,642 | 1,660 | 1,596 | 1,638 | -0.97% | 134,600 | 336億5666万 | +11.58% | 13.07 | 1.52 |
| 01/15 | 1,640 | 1,679 | 1,625 | 1,654 | +0.61% | 161,700 | 339億8542万 | +13.37% | 13.2 | 1.53 |
| 01/14 | 1,601 | 1,658 | 1,569 | 1,644 | +9.31% | 374,900 | 337億7994万 | +13.46% | 13.12 | 1.52 |
| 01/13 | 1,539 | 1,539 | 1,493 | 1,504 | -1.64% | 107,500 | 309億330万 | +4.59% | 12 | 1.39 |
| 01/09 | 1,510 | 1,540 | 1,510 | 1,529 | +1.66% | 77,100 | 314億1699万 | +6.7% | 12.2 | 1.42 |
| 01/08 | 1,490 | 1,506 | 1,488 | 1,504 | +0.94% | 74,600 | 309億330万 | +5.4% | 12 | 1.39 |
| 01/07 | 1,475 | 1,490 | 1,473 | 1,490 | +0.47% | 51,800 | 306億1564万 | +4.71% | 11.89 | 1.38 |
| 01/06 | 1,475 | 1,486 | 1,473 | 1,483 | +0.75% | 40,600 | 304億7181万 | +4.51% | 11.83 | 1.38 |
| 01/05 | 1,479 | 1,485 | 1,464 | 1,472 | +0.2% | 45,600 | 302億4579万 | +3.95% | 11.74 | 1.37 |
| 2025 | ||||||||||
| 12/30 | 1,471 | 1,481 | 1,468 | 1,469 | -0.07% | 35,900 | 301億8414万 | +3.96% | 11.72 | 1.36 |
| 12/29 | 1,489 | 1,489 | 1,464 | 1,470 | -1.21% | 51,600 | 302億469万 | +4.26% | 11.73 | 1.36 |
| 12/26 | 1,467 | 1,488 | 1,467 | 1,488 | +1.57% | 48,500 | 305億7455万 | +5.68% | 11.87 | 1.38 |
| 12/25 | 1,449 | 1,466 | 1,444 | 1,465 | +1.6% | 40,200 | 301億196万 | +4.42% | 11.69 | 1.36 |
| 12/24 | 1,442 | 1,448 | 1,440 | 1,442 | -0.14% | 29,600 | 296億2936万 | +3.07% | 11.5 | 1.34 |
| 12/23 | 1,419 | 1,444 | 1,419 | 1,444 | +1.98% | 56,000 | 296億7046万 | +3.44% | 11.52 | 1.34 |
| 12/22 | 1,414 | 1,417 | 1,402 | 1,416 | +0.43% | 37,100 | 290億9513万 | +1.65% | 11.3 | 1.31 |
| 12/19 | 1,405 | 1,415 | 1,405 | 1,410 | +0.36% | 39,600 | 289億7185万 | +1.37% | 11.25 | 1.31 |
| 12/18 | 1,399 | 1,413 | 1,393 | 1,405 | +1.08% | 43,500 | 288億6911万 | +1.08% | 11.21 | 1.3 |
| 12/17 | 1,397 | 1,397 | 1,387 | 1,390 | 0% | 21,200 | 285億6090万 | +0.07% | 11.09 | 1.29 |
| 12/16 | 1,400 | 1,403 | 1,389 | 1,390 | -0.93% | 39,100 | 285億6090万 | +0.14% | 11.09 | 1.29 |
| 12/15 | 1,401 | 1,409 | 1,392 | 1,403 | +0.21% | 41,100 | 288億2802万 | +1.15% | 11.19 | 1.3 |
| 12/12 | 1,404 | 1,410 | 1,396 | 1,400 | +0.65% | 44,300 | 287億6637万 | +1.16% | 11.17 | 1.3 |
| 12/11 | 1,410 | 1,412 | 1,385 | 1,391 | -1.28% | 55,300 | 285億8145万 | +0.72% | 11.1 | 1.29 |
| 12/10 | 1,408 | 1,413 | 1,405 | 1,409 | +0.57% | 44,200 | 289億5130万 | +2.18% | 11.24 | 1.31 |
| 12/09 | 1,407 | 1,407 | 1,394 | 1,401 | -0.5% | 35,500 | 287億8692万 | +1.89% | 11.18 | 1.3 |
| 12/08 | 1,390 | 1,409 | 1,390 | 1,408 | +1.37% | 51,800 | 289億3075万 | +2.62% | 11.23 | 1.31 |
| 12/05 | 1,392 | 1,394 | 1,383 | 1,389 | +0.43% | 28,700 | 285億4035万 | +1.46% | 11.08 | 1.29 |
| 12/04 | 1,375 | 1,384 | 1,375 | 1,383 | +0.58% | 28,700 | 284億1707万 | +1.24% | 11.03 | 1.28 |
| 12/03 | 1,380 | 1,385 | 1,374 | 1,375 | -0.36% | 41,200 | 282億5269万 | +0.66% | 10.97 | 1.28 |
| 12/02 | 1,392 | 1,397 | 1,380 | 1,380 | -1.08% | 35,200 | 283億5542万 | +0.95% | 11.01 | 1.28 |
| 12/01 | 1,406 | 1,407 | 1,387 | 1,395 | -0.85% | 40,900 | 286億6364万 | +1.97% | 11.13 | 1.29 |
| 11/28 | 1,402 | 1,407 | 1,397 | 1,407 | +0.36% | 29,900 | 289億1021万 | +2.85% | 11.23 | 1.3 |
| 11/27 | 1,400 | 1,404 | 1,390 | 1,402 | 0% | 47,600 | 288億747万 | +2.49% | 11.19 | 1.3 |
| 11/26 | 1,387 | 1,403 | 1,387 | 1,402 | +0.94% | 55,500 | 288億747万 | +2.49% | 11.19 | 1.3 |
| 11/25 | 1,410 | 1,410 | 1,382 | 1,389 | -1.07% | 51,500 | 285億4035万 | +1.46% | 11.08 | 1.29 |
| 11/21 | 1,364 | 1,405 | 1,364 | 1,404 | +2.56% | 74,500 | 288億4856万 | +2.48% | 11.2 | 1.3 |
| 11/20 | 1,377 | 1,383 | 1,364 | 1,369 | +0.07% | 53,200 | 281億2940万 | -0.07% | 10.92 | 1.27 |
| 11/19 | 1,370 | 1,381 | 1,366 | 1,368 | +0.66% | 56,400 | 281億886万 | -0.29% | 10.91 | 1.27 |
| 11/18 | 1,366 | 1,372 | 1,358 | 1,359 | -0.73% | 56,900 | 279億2393万 | -1.16% | 10.84 | 1.26 |
| 11/17 | 1,390 | 1,391 | 1,362 | 1,369 | -1.37% | 64,900 | 281億2940万 | -0.73% | 10.92 | 1.27 |
| 11/14 | 1,375 | 1,389 | 1,371 | 1,388 | +0.95% | 52,600 | 285億1980万 | +0.29% | 11.07 | 1.29 |
| 11/13 | 1,382 | 1,382 | 1,368 | 1,375 | 0% | 36,300 | 282億5269万 | -1.01% | 10.97 | 1.27 |
| 11/12 | 1,367 | 1,380 | 1,362 | 1,375 | +0.81% | 59,300 | 282億5269万 | -1.36% | 10.97 | 1.27 |
| 11/11 | 1,360 | 1,364 | 1,352 | 1,364 | +0.37% | 64,200 | 280億2667万 | -2.5% | 10.88 | 1.26 |
| 11/10 | 1,348 | 1,361 | 1,341 | 1,359 | +1.42% | 41,400 | 279億2393万 | -3.14% | 10.84 | 1.26 |
| 11/07 | 1,335 | 1,342 | 1,330 | 1,340 | +0.37% | 60,200 | 275億3353万 | -4.83% | 10.69 | 1.24 |
| 11/06 | 1,325 | 1,340 | 1,315 | 1,335 | +1.06% | 58,600 | 274億3079万 | -5.59% | 10.65 | 1.24 |
| 11/05 | 1,318 | 1,324 | 1,307 | 1,321 | +0.53% | 75,500 | 271億4313万 | -6.97% | 10.54 | 1.22 |
| 11/04 | 1,321 | 1,321 | 1,304 | 1,314 | -0.83% | 77,700 | 269億9930万 | -8.05% | 10.48 | 1.22 |
| 10/31 | 1,333 | 1,337 | 1,316 | 1,325 | -0.6% | 99,400 | 272億2532万 | -7.92% | 10.57 | 1.23 |
| 10/30 | 1,331 | 1,344 | 1,331 | 1,333 | +0.23% | 80,800 | 273億8970万 | -7.94% | 10.64 | 1.24 |
| 10/29 | 1,363 | 1,363 | 1,329 | 1,330 | -2.71% | 133,000 | 273億2805万 | -8.72% | 10.61 | 1.23 |
| 10/28 | 1,407 | 1,407 | 1,363 | 1,367 | -2.84% | 144,300 | 280億8831万 | -6.69% | 10.91 | 1.27 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2019年 3月期 | 879 2/14 | 691 12/25 | 284,400 2/14 | 180億6117万 | 141億9826万 | +9.65% 11/20 | -11.41% 12/25 |
| 2020年 3月期 | 1,585 8/19 | 620 3/13 | 1,091,800 8/13 | 325億6764万 | 127億3939万 | +19.45% 8/16 | -23.24% 3/13 |
| 2021年 5月期 | 1,028 5/14 | 719 4/3 | 566,700 5/27 | 211億2274万 | 147億7358万 | +13.57% 9/10 | -9.38% 7/3 |
| 2022年 5月期 | 1,248 4/8 | 901 6/1 | 1,667,600 4/12 | 256億4317万 | 185億1321万 | +11.8% 4/11 | -10.52% 4/13 |
| 2023年 5月期 | 1,475 4/14 | 950 6/17 | 1,212,300 4/14 | 303億743万 | 195億2004万 | +15.04% 11/7 | -15.89% 1/17 |
| 2024年 5月期 | 1,793 5/7 | 999 10/30 | 1,673,900 7/11 | 368億4151万 | 205億2686万 | +15.59% 4/22 | -14.58% 10/13 |
| 2025年 5月期 | 1,626 6/6 | 1,105 8/5 | 4,046,400 6/26 | 334億1009万 | 227億489万 | +8.45% 3/28 | -15.85% 8/5 |
| 最新 | 1,819 2026/3/27 | 60,100 | 373億7574万 | -0.87% 1,835 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- 37%（1.37倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/12/30 vs 2023/12/29
- 32%（1.32倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/03/27 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
620円（2020/03/13） - 193%（2.93倍）
1,819円（3/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
