GreenBee（3913）の株価チャート

2016/05/26

2015/12/28～2016/05/26

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
05/26	1,371	1,560	1,333	1,500	+16.37%	701,000	27億9385万	+22.25%	-	1.69
05/25	1,370	1,598	1,250	1,289	-2.27%	667,500	24億85万	+6.27%	-	1.45
05/24	1,100	1,400	1,065	1,319	+19.91%	550,300	24億5672万	+9.28%	-	1.49
05/23	1,055	1,113	1,055	1,100	+4.27%	12,800	20億4882万	-8.41%	-	1.24
05/20	1,053	1,082	1,037	1,055	-1.22%	15,300	19億6500万	-12.23%	-	1.19
05/19	1,034	1,071	1,034	1,068	+3.29%	10,900	19億8922万	-11.3%	-	1.2
05/18	1,062	1,086	1,004	1,034	-5.66%	45,800	19億2589万	-14.12%	-	1.17
05/17	1,055	1,105	1,050	1,096	+0.55%	21,100	20億4137万	-9.05%	-	1.24
05/16	1,111	1,145	1,066	1,090	-5.71%	35,300	20億3019万	-9.32%	-	1.23
05/13	1,202	1,229	1,151	1,156	-7.67%	53,100	21億5312万	-3.59%	-	1.3
05/12	1,281	1,298	1,251	1,252	-4.06%	16,700	23億3193万	+4.68%	-	1.41
05/11	1,265	1,329	1,265	1,305	+1.87%	40,300	24億3065万	+9.66%	-	1.47
05/10	1,310	1,340	1,271	1,281	-3.1%	17,100	23億8594万	+8.1%	-	1.44
05/09	1,326	1,345	1,280	1,322	+2.01%	40,900	24億6231万	+11.47%	-	1.49
05/06	1,193	1,304	1,176	1,296	+8.63%	51,300	24億1388万	+10.2%	-	1.46
05/02	1,200	1,241	1,190	1,193	-5.32%	28,300	22億2204万	+2.32%	-	1.34
04/28	1,346	1,350	1,232	1,260	-2.02%	40,800	23億4683万	+8.71%	-	1.42
04/27	1,289	1,300	1,200	1,286	-0.08%	33,700	23億9526万	+11.83%	-	1.45
04/26	1,450	1,450	1,242	1,287	-7.54%	106,800	23億9712万	+12.8%	-	1.45
04/25	1,316	1,455	1,315	1,392	+4.66%	109,500	25億9269万	+23.19%	-	1.57
04/22	1,590	1,632	1,317	1,330	-6.99%	385,600	24億7721万	+19.18%	-	1.5
04/21	1,152	1,430	1,152	1,430	+26.55%	392,500	26億6347万	+29.29%	-	1.61
04/20	1,124	1,183	1,124	1,130	+0.89%	45,400	21億470万	+3.39%	-	1.27
04/19	1,100	1,140	1,092	1,120	+3.51%	31,700	20億8607万	+2.66%	-	1.26
04/18	1,087	1,110	1,071	1,082	-5.67%	29,900	20億1529万	-0.64%	-	1.22
04/15	1,147	1,161	1,099	1,147	0%	33,000	21億3636万	+5.62%	-	1.29
04/14	1,167	1,184	1,135	1,147	-1.46%	34,500	21億3636万	+6.11%	-	1.29
04/13	1,132	1,164	1,105	1,164	+4.02%	26,200	21億6802万	+8.18%	-	1.31
04/12	1,140	1,190	1,099	1,119	-0.09%	44,900	20億8421万	+4.68%	-	1.26
04/11	1,069	1,128	1,055	1,120	+5.07%	12,900	20億8607万	+5.16%	-	1.26
04/08	1,031	1,090	1,026	1,066	+2.3%	9,700	19億8549万	+0.38%	-	1.2
04/07	1,036	1,087	1,036	1,042	+0.68%	11,000	19億4079万	-1.79%	-	1.17
04/06	1,018	1,044	1,010	1,035	+1.47%	15,300	19億2775万	-2.36%	-	1.17
04/05	1,085	1,085	1,015	1,020	-5.99%	22,700	18億9808万	-3.68%	-	1.15
04/04	1,055	1,144	1,030	1,085	+0.46%	37,500	20億1904万	+2.46%	-	1.22
04/01	1,186	1,215	1,080	1,080	-10%	55,500	20億973万	+2.37%	-	1.22
03/31	1,360	1,360	1,189	1,200	-7.69%	141,400	22億3304万	+14.39%	-	1.35
03/30	1,100	1,320	1,051	1,300	+20.37%	124,100	24億1912万	+25.12%	-	1.46
03/29	1,010	1,108	1,010	1,080	+5.47%	17,400	20億973万	+5.16%	-	1.22
03/28	1,032	1,050	1,012	1,024	-0.39%	16,500	19億552万	-0.19%	-	1.15
03/25	1,040	1,048	1,023	1,028	-1.15%	9,100	19億1297万	+0.39%	-	1.16
03/24	1,053	1,053	1,030	1,040	-0.76%	7,000	19億3530万	+1.56%	-	1.17
03/23	1,058	1,058	1,025	1,048	+1.45%	8,900	19億5018万	+2.24%	-	1.18
03/22	1,041	1,051	1,020	1,033	-0.67%	7,500	19億2227万	+1.18%	-	1.16
03/18	1,060	1,061	1,026	1,040	-2.99%	11,200	19億3530万	+2.56%	-	1.17
03/17	1,122	1,150	1,060	1,072	-3.51%	41,100	19億9485万	+6.03%	-	1.21
03/16	1,071	1,175	1,069	1,111	+3.93%	58,700	20億6742万	+9.57%	-	1.25
03/15	1,082	1,219	1,069	1,069	+0.38%	80,500	19億8926万	+4.91%	-	1.2
03/14	1,023	1,067	1,023	1,065	+4.11%	29,800	19億8182万	+3.5%	-	1.2
03/11	1,019	1,028	995	1,023	+0.1%	13,500	19億366万	-1.45%	-	1.15
03/10	1,017	1,028	1,014	1,022	+0.99%	7,400	19億180万	-2.94%	-	1.15
03/09	999	1,016	978	1,012	+1.5%	11,300	18億8319万	-5.42%	-	1.14
03/08	1,022	1,022	990	997	-2.73%	13,200	18億5528万	-8.45%	-	1.12
03/07	1,040	1,041	1,003	1,025	-1.35%	20,900	19億738万	-7.49%	-	1.15
03/04	1,032	1,082	1,015	1,039	+0.97%	27,700	19億3344万	-7.64%	-	1.17
03/03	1,028	1,070	1,006	1,029	+0.1%	17,800	19億1483万	-9.82%	-	1.16
03/02	1,028	1,057	1,007	1,028	+1.18%	20,400	19億1297万	-11.15%	-	1.16
03/01	980	1,020	980	1,016	+1.91%	12,900	18億9064万	-13.24%	-	1.14
02/29	995	1,027	978	997	+1.22%	14,600	18億5528万	-16.08%	-	1.12
02/26	952	1,000	952	985	+3.68%	20,700	18億3295万	-18.12%	-	1.11
02/25	940	968	940	950	+0.11%	15,500	17億6782万	-21.88%	-	1.07
02/24	970	990	935	949	-4.14%	32,800	17億6596万	-23.16%	-	1.07
02/23	1,083	1,104	990	990	-5.98%	28,100	18億4225万	-21.24%	-	1.11
02/22	964	1,059	960	1,053	+6.36%	37,800	19億5949万	-17.41%	-	1.19
02/19	998	1,030	955	990	-3.7%	27,000	18億4225万	-23.49%	-	1.11
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

GreenBee（3913）の株価チャート

2015/12/28～2016/05/26

株価推移

開示資料

決算

株式

チャート