GreenBee（3913）の株価チャート

2016/11/16

2016/06/22～2016/11/16

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
11/16	2,151	2,200	2,125	2,198	+1.62%	50,700	43億5120万	+8.38%	-	2.63
11/15	2,148	2,175	2,108	2,163	-0.46%	41,400	42億8192万	+6.71%	-	2.59
11/14	2,060	2,190	2,026	2,173	+7.1%	120,700	43億171万	+7.15%	-	2.6
11/11	2,100	2,180	1,981	2,029	+8.16%	179,100	40億1665万	0%	-	2.43
11/10	1,899	1,925	1,805	1,876	+5.99%	36,200	37億1376万	-7.86%	-	2.25
11/09	1,949	1,976	1,650	1,770	-7.57%	67,300	35億392万	-13.57%	-	2.12
11/08	1,916	1,984	1,901	1,915	+0.1%	12,800	37億9097万	-7.31%	-	2.29
11/07	1,900	1,936	1,900	1,913	+1.76%	13,800	37億8701万	-7.81%	-	2.29
11/04	1,902	1,915	1,869	1,880	-2.94%	29,800	37億2168万	-9.92%	-	2.25
11/02	1,995	2,006	1,910	1,937	-3.58%	32,900	38億3452万	-7.76%	-	2.32
11/01	2,030	2,030	2,005	2,009	-1.03%	9,700	39億7705万	-4.92%	-	2.41
10/31	2,014	2,135	2,013	2,030	+0.54%	26,500	40億1863万	-4.11%	-	2.43
10/28	2,048	2,048	2,002	2,019	-0.74%	11,800	39億9685万	-4.67%	-	2.42
10/27	2,040	2,040	2,000	2,034	+0.94%	16,500	40億2654万	-3.78%	-	2.44
10/26	2,029	2,074	2,000	2,015	-2.66%	27,600	39億8893万	-4.41%	-	2.41
10/25	2,150	2,150	2,025	2,070	-2.82%	30,000	40億9781万	-1.66%	-	2.48
10/24	2,149	2,195	2,123	2,130	+0.8%	34,300	42億1659万	+1.28%	-	2.55
10/21	2,062	2,118	2,056	2,113	+2.42%	26,100	41億7195万	+0.86%	-	2.52
10/20	2,065	2,136	2,063	2,063	+0.59%	35,000	40億7323万	-1.53%	-	2.46
10/19	2,020	2,071	2,020	2,051	+1.84%	15,500	40億4953万	-2.52%	-	2.45
10/18	2,030	2,072	2,000	2,014	-1.66%	22,400	39億7648万	-5%	-	2.41
10/17	1,990	2,075	1,980	2,048	+2.61%	23,200	40億4361万	-3.89%	-	2.45
10/14	2,060	2,060	1,940	1,996	-3.9%	62,600	39億4094万	-6.82%	-	2.38
10/13	2,182	2,182	2,055	2,077	-4.81%	64,800	41億87万	-3.17%	-	2.48
10/12	2,180	2,272	2,121	2,182	+0.41%	39,300	43億818万	+1.68%	-	2.61
10/11	2,234	2,234	2,160	2,173	-0.5%	22,300	42億9041万	+2.02%	-	2.6
10/07	2,180	2,250	2,175	2,184	-0.09%	43,100	43億1213万	+3.07%	-	2.61
10/06	2,310	2,314	2,151	2,186	-1.75%	65,700	43億1608万	+3.9%	-	2.61
10/05	2,118	2,318	2,115	2,225	+2.63%	139,800	43億9308万	+6.66%	-	2.66
10/04	2,215	2,260	2,158	2,168	-2.12%	63,600	42億8054万	+4.99%	-	2.59
10/03	2,200	2,322	2,170	2,215	+3.75%	84,100	43億7334万	+8.42%	-	2.65
09/30	2,180	2,180	2,091	2,135	-3.57%	54,600	42億1538万	+5.48%	-	2.55
09/29	2,236	2,280	2,200	2,214	+0.18%	49,300	43億7136万	+10.42%	-	2.64
09/28	2,260	2,310	2,190	2,210	-2.64%	87,700	43億6347万	+11.28%	-	2.64
09/27	2,121	2,270	2,059	2,270	+7.53%	139,700	44億8193万	+15.4%	-	2.71
09/26	2,055	2,199	2,055	2,111	+3.58%	135,000	41億6800万	+8.87%	-	2.52
09/23	1,905	2,094	1,904	2,038	+5.71%	74,400	40億2386万	+6.37%	-	2.43
09/21	1,876	1,950	1,859	1,928	+1.74%	46,600	38億205万	+1.58%	-	2.3
09/20	1,897	1,988	1,881	1,895	-2.12%	48,500	37億3697万	+0.69%	-	2.26
09/16	1,990	2,018	1,923	1,936	-3.83%	89,500	38億1783万	+3.7%	-	2.31
09/15	1,897	2,173	1,888	2,013	+3.92%	264,900	39億6967万	+8.69%	-	2.4
09/14	2,053	2,065	1,909	1,937	-7.54%	155,900	38億1980万	+5.73%	-	2.31
09/13	2,271	2,308	2,048	2,095	-9.23%	288,400	41億3138万	+15.49%	-	2.5
09/12	2,302	2,429	2,285	2,308	-5.8%	189,800	45億5142万	+29.23%	-	2.75
09/09	2,281	2,593	2,250	2,450	+7.41%	374,100	48億3145万	+40.08%	-	2.92
09/08	2,359	2,547	2,220	2,281	-1.68%	573,500	44億9817万	+33.47%	-	2.72
09/07	2,023	2,340	2,010	2,320	+11.97%	344,300	45億7508万	+38.42%	-	2.77
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

GreenBee（3913）の株価チャート

2016/06/22～2016/11/16

株価推移

開示資料

決算

株式

チャート