GreenBee（3913）の株価チャート

2016/09/06

2016/04/12～2016/09/06

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
09/06	2,150	2,216	1,981	2,072	-1.33%	233,100	40億8602万	+26.03%	-	2.47
09/05	1,823	2,155	1,813	2,100	+17.32%	292,900	41億4124万	+29.47%	-	2.51
09/02	1,937	1,948	1,785	1,790	-5.64%	86,000	35億2991万	+11.94%	-	2.14
09/01	1,843	1,898	1,796	1,897	+5.16%	78,400	36億917万	+19.53%	-	2.18
08/31	1,756	1,845	1,745	1,804	+3.09%	76,400	34億3223万	+14.54%	-	2.08
08/30	1,700	1,755	1,650	1,750	+3.55%	38,200	33億2949万	+11.18%	-	2.01
08/29	1,586	1,730	1,583	1,690	+4.51%	45,400	32億1533万	+7.23%	-	1.95
08/26	1,720	1,721	1,617	1,617	-7.07%	33,000	30億7645万	+2.99%	-	1.86
08/25	1,680	1,747	1,672	1,740	+4.13%	49,600	33億1046万	+10.97%	-	2
08/24	1,735	1,739	1,665	1,671	-2.96%	22,600	31億7919万	+7.12%	-	1.92
08/23	1,794	1,820	1,610	1,722	-1.15%	157,300	32億7622万	+10.46%	-	1.98
08/22	1,599	1,742	1,564	1,742	+11.45%	134,200	33億939万	+12.31%	-	2
08/19	1,516	1,595	1,516	1,563	+1.96%	21,600	29億6933万	+1.03%	-	1.8
08/18	1,609	1,622	1,511	1,533	-3.58%	34,400	29億1234万	-0.9%	-	1.76
08/17	1,525	1,628	1,503	1,590	+2.85%	45,100	30億2063万	+2.38%	-	1.83
08/16	1,508	1,550	1,490	1,546	+2.32%	16,100	29億3704万	-0.45%	-	1.78
08/15	1,547	1,559	1,472	1,511	-2.33%	15,200	28億7054万	-2.83%	-	1.74
08/12	1,483	1,547	1,444	1,547	+1.58%	30,400	29億3894万	-0.64%	-	1.78
08/10	1,489	1,536	1,460	1,523	+3.18%	29,000	28億9334万	-2.43%	-	1.75
08/09	1,413	1,489	1,385	1,476	+4.46%	28,800	28億405万	-5.99%	-	1.7
08/08	1,379	1,465	1,358	1,413	+2.32%	24,700	26億8437万	-10.74%	-	1.62
08/05	1,415	1,417	1,365	1,381	-4.43%	26,500	26億2357万	-13.8%	-	1.59
08/04	1,470	1,480	1,371	1,445	-1.03%	46,500	27億4516万	-10.86%	-	1.66
08/03	1,500	1,500	1,455	1,460	-4.26%	33,400	27億7366万	-11.03%	-	1.68
08/02	1,501	1,560	1,492	1,525	+0.79%	35,200	28億9714万	-7.29%	-	1.75
08/01	1,480	1,549	1,466	1,513	-0.13%	36,500	28億7434万	-8.14%	-	1.74
07/29	1,515	1,530	1,450	1,515	+0.33%	85,100	28億7814万	-7.9%	-	1.74
07/28	1,581	1,619	1,510	1,510	-5.33%	114,700	28億6864万	-8.43%	-	1.74
07/27	1,770	1,773	1,575	1,595	-10.04%	316,300	30億3012万	-3.57%	-	1.83
07/26	1,880	2,176	1,692	1,773	-1.5%	1,673,600	33億6828万	+6.87%	-	2.04
07/25	1,730	1,929	1,631	1,800	+17.65%	817,200	34億1958万	+8.3%	-	2.07
07/22	1,570	1,570	1,505	1,530	-2.73%	37,200	29億664万	-7.83%	-	1.76
07/21	1,543	1,608	1,522	1,573	+1.16%	33,800	29億2981万	-5.75%	-	1.77
07/20	1,589	1,664	1,550	1,555	-4.54%	41,000	28億9629万	-7.82%	-	1.75
07/19	1,585	1,702	1,580	1,629	+6.4%	113,400	30億3412万	-4.51%	-	1.84
07/15	1,638	1,638	1,522	1,531	-5.96%	42,900	28億5159万	-11.4%	-	1.73
07/14	1,585	1,675	1,585	1,628	+3.37%	48,900	30億3226万	-7.6%	-	1.83
07/13	1,670	1,699	1,572	1,575	-5.63%	48,000	29億3354万	-12.35%	-	1.77
07/12	1,631	1,695	1,621	1,669	+4.38%	49,500	31億862万	-9.15%	-	1.88
07/11	1,650	1,745	1,572	1,599	-0.68%	87,400	29億7824万	-15.66%	-	1.8
07/08	1,558	1,630	1,504	1,610	+3.6%	73,200	29億9873万	-17.9%	-	1.81
07/07	1,670	1,703	1,554	1,554	-5.99%	63,900	28億9443万	-22.99%	-	1.75
07/06	1,681	1,710	1,618	1,653	-4.45%	74,000	30億7882万	-20.61%	-	1.86
07/05	1,805	1,806	1,694	1,730	-4.16%	102,000	32億2224万	-18.47%	-	1.95
07/04	1,889	1,920	1,767	1,805	-4.19%	139,200	33億6193万	-15.61%	-	2.03
07/01	2,000	2,120	1,868	1,884	+1.67%	363,500	35億907万	-12.53%	-	2.12
06/30	2,150	2,360	1,853	1,853	-5.46%	1,662,800	34億5133万	-13.81%	-	2.09
06/29	1,960	1,960	1,960	1,960	+25.64%	30,600	36億5063万	-8.24%	-	2.21
06/28	1,496	1,621	1,428	1,560	-1.02%	84,400	29億560万	-26.03%	-	1.76
06/27	1,550	1,635	1,485	1,576	+8.24%	99,700	29億3540万	-24.95%	-	1.78
06/24	1,686	1,686	1,315	1,456	-9.45%	173,000	27億1189万	-30.03%	-	1.64
06/23	1,656	1,689	1,540	1,608	-1.89%	107,600	29億9500万	-22.09%	-	1.81
06/22	1,663	1,719	1,608	1,639	-5.26%	104,700	30億5274万	-19.77%	-	1.85
06/21	1,759	1,872	1,707	1,730	-5.77%	194,900	32億2224万	-14.31%	-	1.95
06/20	1,800	1,888	1,716	1,836	+3.85%	161,400	34億1967万	-7.88%	-	2.07
06/17	1,805	1,825	1,705	1,768	+1.14%	144,100	32億9302万	-9.93%	-	1.99
06/16	2,005	2,016	1,682	1,748	-13.29%	255,200	32億5576万	-9.85%	-	1.97
06/15	2,016	2,148	1,985	2,016	-0.44%	211,000	37億5493万	+5.05%	-	2.27
06/14	2,243	2,298	1,983	2,025	-7.91%	412,800	37億7170万	+7.09%	-	2.28
06/13	2,281	2,349	2,092	2,199	-7.53%	401,800	40億9578万	+18.16%	-	2.48
06/10	2,437	2,613	2,330	2,378	-4.88%	537,800	44億2918万	+30.23%	-	2.68
06/09	2,707	2,780	2,450	2,500	-3.03%	517,700	46億5642万	+40.21%	-	2.82
06/08	3,000	3,000	2,479	2,578	-17.64%	694,500	48億170万	+49.02%	-	2.91
06/07	3,310	3,400	3,010	3,130	-2.95%	326,200	58億2983万	+86.53%	-	3.53
06/06	2,990	3,565	2,952	3,225	+6.09%	932,500	60億678万	+101.06%	-	3.63
06/03	3,015	3,360	2,931	3,040	-3.65%	1,616,500	56億6220万	+99.21%	-	3.43
06/02	3,000	3,155	2,716	3,155	+18.83%	2,381,900	58億7640万	+116.1%	-	3.56
06/01	2,350	2,655	2,212	2,655	+23.2%	1,080,600	49億4511万	+91.42%	-	2.99
05/31	2,582	2,650	2,105	2,155	-1.24%	1,573,400	40億1383万	+61.06%	-	2.43
05/30	1,799	2,182	1,798	2,182	+22.45%	1,108,700	40億6412万	+68.23%	-	2.46
05/27	1,690	1,895	1,615	1,782	+18.8%	700,800	33億1909万	+41.99%	-	2.01
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

GreenBee（3913）の株価チャート

2016/04/12～2016/09/06

株価推移

開示資料

決算

株式

チャート