GreenBee（3913）の株価チャート

2016/02/18

2015/09/17～2016/02/18

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
02/18	1,011	1,081	1,003	1,028	-3.47%	53,800	19億1297万	-21.88%	-	1.16
02/17	998	1,088	963	1,065	+13.54%	126,300	19億8182万	-20.46%	-	1.2
02/16	910	979	890	938	+10.35%	46,900	17億4549万	-30.88%	-	1.06
02/15	860	873	830	850	-13.27%	138,900	15億8173万	-38.72%	-	0.96
02/12	955	1,030	940	980	-14.78%	57,800	18億2365万	-30.99%	-	1.1
02/10	1,215	1,231	1,138	1,150	-5.74%	19,100	21億3999万	-20.63%	-	1.29
02/09	1,219	1,260	1,211	1,220	-7.44%	15,400	22億7025万	-17.12%	-	1.37
02/08	1,243	1,323	1,240	1,318	+1.15%	10,100	24億5262万	-11.54%	-	1.48
02/05	1,326	1,332	1,292	1,303	-5.58%	41,500	24億2471万	-13.36%	-	1.47
02/04	1,447	1,450	1,380	1,380	-4.89%	21,600	25億6799万	-9.09%	-	1.55
02/03	1,487	1,487	1,450	1,451	-2.62%	14,600	27億11万	-5.1%	-	1.63
02/02	1,471	1,520	1,471	1,490	+0.54%	11,400	27億7269万	-2.68%	-	1.68
02/01	1,477	1,493	1,456	1,482	+2.42%	15,600	27億5780万	-3.39%	-	1.67
01/29	1,430	1,447	1,380	1,447	+1.19%	18,400	26億9267万	-5.98%	-	1.63
01/28	1,426	1,443	1,400	1,430	+0.28%	15,300	26億6104万	-7.68%	-	1.61
01/27	1,420	1,440	1,409	1,426	+1.93%	10,800	26億5359万	-8.65%	-	1.61
01/26	1,381	1,434	1,376	1,399	-1.69%	8,500	26億335万	-11.12%	-	1.58
01/25	1,406	1,435	1,385	1,423	+2.74%	21,800	26億4801万	-10.45%	-	1.6
01/22	1,333	1,403	1,322	1,385	+6.29%	32,800	25億7730万	-13.65%	-	1.56
01/21	1,415	1,444	1,303	1,303	-8.05%	32,900	24億2471万	-19.52%	-	1.47
01/20	1,520	1,579	1,416	1,417	-6.03%	17,400	26億3684万	-13.54%	-	1.6
01/19	1,441	1,520	1,441	1,508	+5.01%	10,000	28億618万	-8.83%	-	1.7
01/18	1,450	1,465	1,402	1,436	-5.9%	15,300	26億7220万	-13.81%	-	1.62
01/15	1,579	1,579	1,507	1,526	-1.23%	15,200	28億3968万	-9.27%	-	1.72
01/14	1,575	1,577	1,514	1,545	-3.44%	18,400	28億7504万	-8.85%	-	1.74
01/13	1,596	1,605	1,564	1,600	+5.54%	11,800	29億7738万	-6.16%	-	1.8
01/12	1,695	1,696	1,515	1,516	-10.08%	27,500	28億2107万	-11.66%	-	1.71
01/08	1,644	1,719	1,630	1,686	+0.9%	7,200	31億3742万	-2.37%	-	1.9
01/07	1,665	1,724	1,662	1,671	-1.99%	15,800	31億951万	-3.52%	-	1.88
01/06	1,831	1,844	1,682	1,705	-2.24%	39,400	31億7277万	-1.84%	-	1.92
01/05	1,630	1,744	1,630	1,744	+4.43%	20,100	32億4535万	+0.17%	-	1.96
01/04	1,664	1,693	1,650	1,670	+0.42%	12,600	31億764万	-4.3%	-	1.88
2015
12/30	1,653	1,670	1,608	1,663	+0.79%	16,000	30億9462万	-5.13%	38.91	2.05
12/29	1,690	1,690	1,640	1,650	0%	13,600	30億7043万	-6.41%	38.6	2.04
12/28	1,634	1,680	1,605	1,650	+8.98%	31,400	30億7043万	-6.88%	38.6	2.04
12/25	1,561	1,563	1,493	1,514	-2.95%	49,700	28億1735万	-14.85%	35.42	1.87
12/24	1,621	1,628	1,560	1,560	-2.68%	46,600	29億295万	-12.7%	36.5	1.92
12/22	1,700	1,700	1,603	1,603	-5.2%	37,400	29億8297万	-10.75%	37.51	1.98
12/21	1,710	1,721	1,671	1,691	-2.2%	23,500	31億4114万	-6%	39.49	2.08
12/18	1,753	1,794	1,729	1,729	-1.98%	21,200	32億1173万	-4%	40.38	2.13
12/17	1,774	1,807	1,757	1,764	-0.06%	12,700	32億7674万	-2.22%	41.2	2.17
12/16	1,775	1,819	1,748	1,765	-1.45%	16,200	32億7860万	-2.22%	41.22	2.17
12/15	1,793	1,830	1,776	1,791	+0.67%	13,500	33億2690万	-1.27%	41.83	2.21
12/14	1,746	1,786	1,730	1,779	-0.39%	12,200	33億461万	-2.41%	41.55	2.19
12/11	1,800	1,839	1,776	1,786	-0.06%	14,000	33億1761万	-2.56%	41.71	2.2
12/10	1,808	1,808	1,770	1,787	-1.54%	22,400	33億1947万	-2.93%	41.74	2.2
12/09	1,820	1,843	1,812	1,815	-0.82%	15,800	33億7148万	-2%	42.39	2.23
12/08	1,851	1,948	1,820	1,830	-1.13%	35,000	33億9934万	-1.82%	42.74	2.25
12/07	1,820	1,906	1,819	1,851	+2.21%	22,500	34億3835万	-1.49%	43.23	2.28
12/04	1,811	1,841	1,800	1,811	-2.48%	20,500	33億6405万	-4.13%	42.3	2.23
12/03	1,808	1,872	1,805	1,857	+2.88%	25,600	34億4950万	-2.52%	43.37	2.29
12/02	1,798	1,818	1,798	1,805	-0.28%	15,800	33億5291万	-5.99%	42.16	2.22
12/01	1,786	1,810	1,768	1,810	+0.95%	16,700	33億6219万	-6.7%	42.27	2.23
11/30	1,809	1,827	1,793	1,793	-0.83%	10,200	33億3061万	-8.61%	41.88	2.21
11/27	1,840	1,840	1,791	1,808	-2.06%	21,500	33億5848万	-8.64%	42.23	2.23
11/26	1,841	1,879	1,820	1,846	-1.18%	20,500	34億2907万	-7.56%	43.11	2.27
11/25	1,900	1,940	1,860	1,868	-1.74%	26,000	34億6993万	-7.2%	43.63	2.3
11/24	1,935	1,986	1,901	1,901	+0.32%	56,800	35億3123万	-6.31%	44.4	2.34
11/20	1,786	1,898	1,784	1,895	+6.22%	38,300	34億1965万	-7.24%	43	2.27
11/19	1,755	1,812	1,751	1,784	+1.88%	17,600	32億1934万	-13.23%	40.48	2.13
11/18	1,750	1,800	1,745	1,751	-1.52%	18,100	31億5979万	-15.66%	39.73	2.09
11/17	1,701	1,780	1,700	1,778	+5.71%	21,500	32億852万	-15.17%	40.34	2.13
11/16	1,753	1,753	1,669	1,682	-2.72%	23,500	30億3528万	-20.55%	38.16	2.01
11/13	1,814	1,814	1,723	1,729	-4.21%	39,700	31億2009万	-19.32%	39.23	2.07
11/12	1,815	1,825	1,790	1,805	-0.28%	23,000	32億5724万	-16.74%	40.95	2.16
11/11	1,957	1,967	1,756	1,810	-8.91%	83,400	32億6626万	-17.2%	41.07	2.17
11/10	1,980	2,040	1,951	1,987	-0.5%	29,100	35億8567万	-9.89%	45.08	2.38
11/09	2,032	2,035	1,990	1,997	-1.53%	11,800	36億372万	-9.68%	45.31	2.39
11/06	1,969	2,030	1,955	2,028	+1.5%	12,200	36億5966万	-8.32%	46.01	2.43
11/05	2,026	2,030	1,993	1,998	-2.54%	22,100	36億552万	-9.67%	45.33	2.39
11/04	2,139	2,143	2,035	2,050	-3.76%	28,800	36億9936万	-7.32%	46.51	2.45
11/02	2,144	2,155	2,105	2,130	-2.92%	16,800	38億4372万	-3.75%	48.33	2.55
10/30	2,132	2,258	2,120	2,194	+4.08%	37,200	39億5922万	-0.63%	49.78	2.62
10/29	2,198	2,198	2,099	2,108	-4.18%	32,800	38億402万	-4.23%	47.83	2.52
10/28	2,250	2,250	2,200	2,200	-2.22%	22,800	39億7004万	-0.09%	49.92	2.63
10/27	2,288	2,309	2,244	2,250	-2.51%	48,000	40億6027万	+2.32%	51.05	2.69
10/26	2,330	2,425	2,265	2,308	-1.54%	50,400	41億6494万	+5.24%	52.37	2.76
10/23	2,280	2,400	2,238	2,344	+4.88%	99,300	42億2990万	+7.03%	53.18	2.8
10/22	2,234	2,279	2,228	2,235	-1.02%	20,900	40億3320万	+2.29%	50.71	2.67
10/21	2,235	2,265	2,218	2,258	+0.8%	12,400	40億7070万	+3.34%	51.18	2.7
10/20	2,280	2,300	2,240	2,240	-1.1%	24,200	40億3825万	+2.66%	50.77	2.68
10/19	2,237	2,265	2,205	2,265	+1.25%	12,100	40億8332万	+3.9%	51.34	2.71
10/16	2,244	2,277	2,223	2,237	-0.18%	13,800	40億3284万	+3.18%	50.71	2.67
10/15	2,215	2,284	2,200	2,241	-1.06%	14,600	40億4005万	+3.65%	50.8	2.68
10/14	2,250	2,300	2,234	2,265	+0.18%	26,200	40億8332万	+5.1%	51.34	2.71
10/13	2,303	2,329	2,260	2,261	-1.95%	22,300	40億7611万	+5.02%	51.25	2.7
10/09	2,355	2,359	2,270	2,306	-0.6%	26,100	41億5724万	+7.16%	52.27	2.76
10/08	2,362	2,419	2,302	2,320	-1.49%	52,700	41億8247万	+7.91%	52.59	2.77
10/07	2,255	2,355	2,245	2,355	+4.43%	43,200	42億4557万	+9.28%	53.38	2.81
10/06	2,380	2,380	2,220	2,255	-1.49%	84,800	40億6529万	+4.64%	51.11	2.69
10/05	2,175	2,320	2,175	2,289	+7.16%	51,200	41億2659万	+6.12%	51.88	2.74
10/02	2,010	2,144	1,994	2,136	+5.59%	18,300	38億5076万	-1.07%	48.42	2.55
10/01	2,040	2,060	2,017	2,023	-0.98%	11,800	36億4705万	-6.3%	45.85	2.42
09/30	1,992	2,045	1,992	2,043	+2.92%	11,600	36億8310万	-5.68%	46.31	2.44
09/29	2,020	2,020	1,985	1,985	-4.8%	29,600	35億7854万	-9.36%	44.99	2.37
09/28	2,007	2,085	2,001	2,085	+4.04%	17,500	37億5882万	-6.17%	47.26	2.49
09/25	1,989	2,025	1,989	2,004	-0.4%	9,100	36億1279万	-11.13%	45.42	2.39
09/24	2,050	2,059	1,985	2,012	-5.32%	19,200	36億2721万	-12.45%	45.61	2.4
09/18	2,115	2,186	2,068	2,125	-0.23%	14,200	38億1266万	-8.95%	47.94	2.53
09/17	2,122	2,153	2,120	2,130	+0.8%	16,200	38億2163万	-9.9%	48.05	2.53

GreenBee（3913）の株価チャート

2015/09/17～2016/02/18

株価推移

開示資料

決算

株式

チャート