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
09/18	2,690	2,787	2,661	2,732	+1.71%	90,500	-	-4.58%	-	-
09/17	2,632	2,699	2,623	2,686	+2.25%	49,400	-	-6.44%	-	-
09/16	2,650	2,675	2,598	2,627	-1.02%	102,700	-	-8.66%	-	-
09/15	2,700	2,733	2,650	2,654	-1.19%	96,600	-	-8.04%	-	-
09/14	2,661	2,705	2,644	2,686	+1.02%	91,300	-	-7.28%	-	-
09/11	2,712	2,726	2,650	2,659	-2.49%	99,400	-	-8.56%	-	-
09/10	2,739	2,763	2,686	2,727	-1.73%	98,900	-	-6.45%	-	-
09/09	2,755	2,800	2,739	2,775	+0.36%	89,700	-	-4.84%	-	-
09/08	2,825	2,881	2,765	2,765	-2.95%	80,000	-	-5.24%	-	-
09/07	2,931	2,931	2,789	2,849	-3.94%	198,300	-	-2.56%	-	-
09/04	2,940	2,988	2,872	2,966	+0.92%	87,700	-	+1.51%	-	-
09/03	2,944	2,959	2,860	2,939	0%	102,500	-	+0.72%	-	-
09/02	3,040	3,040	2,939	2,939	-4.89%	112,900	-	+0.86%	-	-
09/01	3,100	3,160	3,065	3,090	-0.32%	113,200	-	+6.33%	-	-
08/31	3,135	3,135	3,030	3,100	0%	139,400	-	+7.23%	-	-
08/28	2,999	3,115	2,995	3,100	+2.48%	115,900	-	+7.98%	-	-
08/27	3,000	3,105	2,964	3,025	+0.17%	116,000	-	+6.21%	-	-
08/26	2,975	3,030	2,936	3,020	+1.82%	103,900	-	+6.79%	-	-
08/25	2,929	2,994	2,913	2,966	+1.64%	92,000	-	+5.44%	-	-
08/24	2,940	2,955	2,870	2,918	-1.25%	100,000	-	+4.44%	-	-
08/21	3,000	3,075	2,916	2,955	-0.54%	165,700	-	+6.56%	-	-
08/20	2,883	2,999	2,867	2,971	+3.63%	170,700	-	+8.11%	-	-
08/19	2,817	2,891	2,770	2,867	+3.61%	193,900	-	+5.48%	-	-
08/18	2,750	2,822	2,681	2,767	-0.86%	149,800	-	+3.02%	-	-
08/17	2,925	2,946	2,786	2,791	-4.61%	124,400	-	+4.96%	-	-
08/14	2,781	2,958	2,780	2,926	+3.8%	116,000	-	+11.09%	-	-
08/13	2,852	2,852	2,781	2,819	-1.88%	104,400	-	+8.17%	-	-
08/12	2,979	2,979	2,866	2,873	-1.95%	101,300	-	+11.36%	-	-
08/10	2,925	3,020	2,906	2,930	-0.98%	159,000	-	+15.08%	-	-
08/07	2,879	3,005	2,856	2,959	+4.3%	197,300	-	+17.98%	-	-
08/06	2,716	2,885	2,716	2,837	+3.46%	143,000	-	+15%	-	-
08/05	2,832	2,868	2,703	2,742	-3.42%	155,800	-	+12.79%	-	-
08/04	2,921	2,928	2,815	2,839	-2.2%	140,000	-	+18.39%	-	-
08/03	2,816	2,912	2,772	2,903	+3.09%	156,400	-	+22.8%	-	-
07/31	2,758	2,860	2,680	2,816	-1.12%	146,600	-	+21.12%	-	-
07/30	2,858	2,866	2,771	2,848	-0.35%	156,400	-	+24.37%	-	-
07/29	2,777	2,869	2,742	2,858	+4.57%	206,100	-	+26.85%	-	-
07/28	2,747	2,755	2,641	2,733	+0.4%	162,600	-	+23.33%	-	-
07/27	2,600	2,741	2,585	2,722	+4.77%	184,100	-	+24.63%	-	-
07/24	2,507	2,622	2,496	2,598	+3.59%	215,900	-	+20.67%	-	-
07/23	2,550	2,560	2,461	2,508	-1.38%	243,400	-	+17.91%	-	-
07/22	2,595	2,600	2,482	2,543	-3.6%	325,400	-	+20.81%	-	-
07/21	2,505	2,645	2,505	2,638	+6.33%	314,100	-	+26.83%	-	-
07/17	2,425	2,548	2,402	2,481	+2.95%	316,700	-	+20.85%	-	-
07/16	2,315	2,424	2,305	2,410	+3.66%	208,600	-	+18.6%	-	-
07/15	2,221	2,370	2,206	2,325	+5.39%	306,700	-	+15.5%	-	-
07/14	2,115	2,345	2,111	2,206	+5.65%	853,000	-	+10.36%	-	-
07/13	2,086	2,118	2,071	2,088	+0.19%	181,300	-	+5.03%	-	-
07/10	2,180	2,180	2,070	2,084	-3.61%	116,500	-	+5.15%	-	-
07/09	2,227	2,227	2,138	2,162	-3.27%	79,800	-	+9.47%	-	-
07/08	2,151	2,245	2,138	2,235	+3.19%	176,000	-	+13.86%	-	-
07/07	2,039	2,190	2,037	2,166	+7.39%	305,100	-	+11.13%	-	-
07/06	1,983	2,032	1,983	2,017	+1.92%	68,700	-	+4.13%	-	-
07/03	1,964	1,995	1,954	1,979	+1.85%	52,800	-	+2.54%	-	-
07/02	1,915	1,963	1,910	1,943	+0.99%	39,000	-	+0.62%	-	-
07/01	1,924	1,932	1,904	1,924	-0.57%	41,400	-	-0.47%	-	-
06/30	1,982	1,982	1,931	1,935	-2.22%	30,400	-	-0.1%	-	-
06/29	1,930	1,979	1,928	1,979	+2.27%	39,700	-	+1.91%	-	-
06/26	1,951	1,951	1,921	1,935	-0.05%	23,400	-	-0.57%	-	-
06/25	1,941	1,968	1,936	1,936	+1.2%	37,500	-	-0.82%	-	-
06/24	1,928	1,944	1,913	1,913	-1.03%	26,400	-	-2.2%	-	-
06/23	1,938	1,947	1,927	1,933	-0.26%	34,200	-	-1.43%	-	-
06/22	1,950	1,950	1,923	1,938	-0.72%	29,200	-	-1.37%	-	-
06/19	1,940	1,961	1,928	1,952	+0.1%	48,000	-	-0.81%	-	-
06/18	1,973	1,996	1,936	1,950	+0.26%	49,200	-	-1.12%	-	-
06/17	1,940	1,979	1,940	1,945	+0.41%	33,700	-	-1.67%	-	-
06/16	1,950	1,950	1,911	1,937	-0.72%	38,500	-	-2.37%	-	-
06/15	1,953	1,976	1,931	1,951	-0.15%	43,600	-	-1.86%	-	-
06/12	1,936	1,960	1,900	1,954	+0.83%	61,600	-	-1.91%	-	-
06/11	1,974	1,978	1,911	1,938	-1.67%	54,300	-	-2.86%	-	-
06/10	1,946	1,975	1,935	1,971	+1.28%	48,900	-	-1.3%	-	-
06/09	1,923	1,953	1,923	1,946	+1.25%	43,000	-	-2.65%	-	-
06/08	1,888	1,944	1,878	1,922	+0.63%	66,600	-	-4%	-	-
06/05	1,913	1,941	1,906	1,910	+1.98%	64,200	-	-4.83%	-	-
06/04	1,878	1,905	1,861	1,873	-0.16%	59,200	-	-6.86%	-	-
06/03	1,872	1,884	1,846	1,876	+0.37%	68,900	-	-6.94%	-	-
06/02	1,837	1,875	1,781	1,869	+1.08%	129,700	-	-7.61%	-	-
06/01	1,978	1,990	1,840	1,849	-7.6%	187,400	-	-9.01%	-	-
05/29	1,995	2,018	1,985	2,001	+0.3%	85,800	-	-2.1%	-	-
05/28	1,978	1,999	1,949	1,995	-1.43%	244,600	-	-2.78%	-	-
05/27	2,057	2,058	2,015	2,024	-1.12%	363,100	-	-1.7%	-	-
05/26	2,083	2,095	2,047	2,047	-1.63%	134,700	-	-1.02%	-	-
05/25	2,094	2,094	2,080	2,081	-0.24%	75,500	-	+0.39%	-	-
05/22	2,056	2,086	2,056	2,086	+1.81%	51,500	-	+0.48%	-	-
05/21	2,036	2,058	2,033	2,049	+0.79%	38,800	-	-0.97%	-	-
05/20	2,026	2,037	2,020	2,033	+0.35%	34,100	-	-1.41%	-	-
05/19	2,039	2,040	2,026	2,026	+0.15%	35,100	-	-1.55%	-	-
05/18	2,050	2,055	2,023	2,023	-1.32%	51,500	-	-1.61%	-	-
05/15	2,102	2,109	2,030	2,050	-2.33%	84,800	-	-0.19%	-	-
05/14	2,100	2,114	2,090	2,099	+0.72%	75,000	-	+2.44%	-	-
05/13	2,047	2,093	2,041	2,084	+1.81%	67,100	-	+2.11%	-	-
05/12	2,060	2,073	2,030	2,047	-0.1%	45,800	-	+0.74%	-	-
05/11	2,000	2,067	2,000	2,049	+1.59%	84,700	-	+1.24%	-	-
05/08	2,010	2,017	1,989	2,017	+0.75%	85,300	-	+0.2%	-	-
05/07	2,047	2,047	2,002	2,002	-0.89%	109,100	-	-0.1%	-	-
05/01	2,003	2,033	1,981	2,020	-0.3%	68,000	-	+1.15%	-	-
04/30	2,086	2,086	2,014	2,026	-1.03%	75,100	-	+1.91%	-	-
04/28	2,023	2,047	1,999	2,047	+2.81%	92,900	-	+3.49%	-	-
04/27	2,012	2,027	1,990	1,991	-0.95%	75,200	-	+1.27%	-	-
04/24	2,047	2,064	2,005	2,010	-1.66%	62,400	-	+2.92%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2019年 3月期	879 2/14	691 12/25	284,400 2/14	7.84	6.16	1.19	0.94	180億6117万	141億9826万	1.13倍 3/29
2020年 3月期	1,585 8/19	620 3/13	1,091,800 8/13	115.19	45.06	2.17	0.85	325億6764万	127億3939万	1.1倍 3/31
2021年 5月期	1,028 5/14	719 4/3	566,700 5/27	114.22	79.89	1.4	0.98	211億2274万	147億7358万	1.27倍 5/31
2022年 5月期	1,248 4/8	901 6/1	1,667,600 4/12	15.21	10.98	1.51	1.09	256億4317万	185億1321万	1.19倍 5/31
2023年 5月期	1,475 4/14	950 6/17	1,212,300 4/14	10.53	6.78	1.55	1	303億743万	195億2004万	1.29倍 5/31
2024年 5月期	1,793 5/7	999 10/30	1,673,900 7/11	20.79	11.58	1.75	0.98	368億4151万	205億2686万	1.51倍 5/31
2025年 5月期	1,626 6/6	1,105 8/5	4,046,400 6/26	14.98	10.18	1.53	1.04	334億1009万	227億489万	1.36倍 5/30
2026年 5月期	2,259 4/16	1,304 11/4	784,900 2/20	14.35	8.28	1.87	1.08	464億1660万	267億9382万	1.66倍 5/29
最新	2,732 2026/9/18		90,500	-		-		561億3553万		-

ブックオフグループ HD（9278）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート