GreenBee（3913）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2017/03/17

2016/10/21～2017/03/17

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
2017
03/17	1,585	1,585	1,555	1,560	-1.33%	25,300	31億3032万	-13.14%	-	2.42
03/16	1,609	1,609	1,558	1,581	-1.74%	38,600	31億7246万	-13.08%	-	2.45
03/15	1,670	1,705	1,609	1,609	-2.78%	28,500	32億2865万	-12.74%	-	2.49
03/14	1,673	1,675	1,655	1,655	-1.9%	23,500	33億2095万	-11.36%	-	2.57
03/13	1,715	1,715	1,687	1,687	-1.69%	22,300	33億8516万	-10.6%	-	2.62
03/10	1,760	1,785	1,715	1,716	-0.23%	27,400	34億4336万	-9.92%	-	2.66
03/09	1,735	1,739	1,719	1,720	-0.12%	10,400	34億5138万	-10.42%	-	2.67
03/08	1,728	1,733	1,697	1,722	+1.95%	16,200	34億5540万	-11.1%	-	2.67
03/07	1,748	1,748	1,685	1,689	-3.43%	47,900	33億8918万	-13.56%	-	2.62
03/06	1,791	1,799	1,714	1,749	-2.56%	45,900	35億958万	-11.4%	-	2.71
03/03	1,843	1,843	1,794	1,795	-1.27%	16,800	36億188万	-9.89%	-	2.78
03/02	1,801	1,828	1,801	1,818	+1.56%	15,500	36億4803万	-9.33%	-	2.82
03/01	1,776	1,798	1,776	1,790	+0.79%	7,200	35億9185万	-11.43%	-	2.77
02/28	1,806	1,807	1,767	1,776	-2.04%	33,700	35億6375万	-12.86%	-	2.75
02/27	1,861	1,863	1,812	1,813	-2.63%	38,300	36億3800万	-11.65%	-	2.81
02/24	1,861	1,883	1,844	1,862	-0.69%	16,600	37億3632万	-9.79%	-	2.89
02/23	1,840	1,875	1,834	1,875	+1.19%	26,800	37億6241万	-9.55%	-	2.91
02/22	1,900	1,900	1,836	1,853	-2.37%	33,600	37億1826万	-10.91%	-	2.87
02/21	1,915	1,926	1,889	1,898	-0.94%	18,600	38億856万	-9.1%	-	2.94
02/20	1,902	1,926	1,891	1,916	+1.32%	20,900	38億4468万	-8.59%	-	2.97
02/17	1,902	1,920	1,891	1,891	-0.53%	18,400	37億9452万	-10.12%	-	2.93
02/16	1,977	1,977	1,899	1,901	-2.36%	24,800	38億1458万	-10.08%	-	2.95
02/15	1,934	1,948	1,896	1,947	+2.69%	49,000	39億689万	-8.33%	-	3.02
02/14	1,932	2,006	1,867	1,896	-12.71%	202,400	38億455万	-10.99%	-	2.94
02/13	2,174	2,188	2,147	2,172	+0.88%	18,600	43億5838万	+1.4%	-	3.37
02/10	2,190	2,209	2,149	2,153	-1.69%	24,800	43億2025万	+0.47%	-	3.34
02/09	2,189	2,222	2,162	2,190	-0.18%	37,800	43億9449万	+2.34%	-	3.4
02/08	2,149	2,194	2,149	2,194	+2.38%	12,100	44億252万	+3%	-	3.4
02/07	2,135	2,166	2,120	2,143	+0.37%	7,600	43億18万	+1.28%	-	3.32
02/06	2,130	2,143	2,100	2,135	+1.04%	9,400	42億8413万	+1.47%	-	3.31
02/03	2,117	2,152	2,050	2,113	-0.42%	21,100	42億3999万	+0.86%	-	3.28
02/02	2,170	2,200	2,106	2,122	-1.26%	20,500	42億5804万	+1.68%	-	3.29
02/01	2,200	2,200	2,115	2,149	-2.58%	17,900	43億1222万	+3.42%	-	3.33
01/31	2,193	2,242	2,173	2,206	+0.59%	29,400	44億2660万	+6.83%	-	3.42
01/30	2,127	2,221	2,127	2,193	+3.1%	36,200	44億51万	+6.92%	-	3.4
01/27	2,213	2,213	2,080	2,127	-3.8%	27,000	42億6808万	+4.32%	-	3.3
01/26	2,219	2,230	2,172	2,211	+0.05%	22,000	44億3663万	+8.97%	-	3.43
01/25	2,150	2,210	2,126	2,210	+3.95%	28,400	44億3463万	+9.51%	-	3.43
01/24	2,119	2,136	2,103	2,126	0%	9,200	42億6607万	+5.88%	-	3.3
01/23	2,116	2,126	2,062	2,126	+2.9%	7,300	42億5969万	+6.14%	-	3.29
01/20	2,097	2,110	2,065	2,066	-0.24%	8,500	41億3948万	+3.3%	-	3.2
01/19	2,057	2,148	2,057	2,071	+1.27%	19,800	41億4949万	+3.65%	-	3.21
01/18	2,060	2,068	2,021	2,045	-2.06%	17,300	40億9740万	+2.51%	-	3.17
01/17	2,120	2,126	2,075	2,088	-1.69%	12,000	41億8356万	+4.71%	-	3.23
01/16	2,174	2,177	2,110	2,124	-1.03%	12,000	42億5569万	+6.63%	-	3.29
01/13	2,093	2,179	2,093	2,146	+0.14%	17,600	42億9977万	+7.95%	-	3.32
01/12	2,073	2,219	2,073	2,143	+2.05%	30,100	42億9375万	+7.91%	-	3.32
01/11	2,243	2,380	2,090	2,100	-4.81%	151,000	42億760万	+5.9%	-	3.25
01/10	2,199	2,240	2,165	2,206	+1.19%	82,000	44億1998万	+11.08%	-	3.41
01/06	2,048	2,188	2,046	2,180	+3.91%	76,400	43億6789万	+9.93%	-	3.37
01/05	1,959	2,215	1,946	2,098	+9.16%	190,300	42億359万	+5.69%	-	3.25
01/04	1,898	2,019	1,880	1,922	+3.33%	100,600	38億5095万	-3.56%	-	2.98
2016
12/30	1,825	1,876	1,824	1,860	+1.09%	12,800	37億2673万	-7%	-	2.25
12/29	1,870	1,870	1,825	1,840	-2.7%	29,300	36億8666万	-8.55%	-	2.23
12/28	1,920	1,929	1,871	1,891	-1.87%	17,700	37億8884万	-6.57%	-	2.29
12/27	1,896	1,976	1,860	1,927	+2.17%	44,100	38億6097万	-5.26%	-	2.34
12/26	1,820	1,889	1,820	1,886	+3.34%	17,300	37億7882万	-7.64%	-	2.29
12/22	1,857	1,890	1,822	1,825	-1.46%	23,200	36億5660万	-11.11%	-	2.21
12/21	1,880	1,888	1,852	1,852	-2.22%	24,500	36億6625万	-10.44%	-	2.22
12/20	1,865	1,920	1,865	1,894	+0.32%	18,600	37億4940万	-8.99%	-	2.27
12/19	1,925	1,943	1,858	1,888	-1.87%	28,900	37億3752万	-9.75%	-	2.26
12/16	1,949	1,961	1,905	1,924	-2.53%	35,800	38億879万	-8.29%	-	2.3
12/15	2,003	2,003	1,930	1,974	-1.4%	41,800	39億777万	-5.82%	-	2.36
12/14	2,035	2,051	1,993	2,002	-2.34%	23,300	39億6320万	-4.07%	-	2.4
12/13	1,990	2,050	1,990	2,050	+1.99%	17,100	40億5822万	-1.63%	-	2.46
12/12	2,000	2,039	1,990	2,010	0%	20,400	39億7903万	-3.27%	-	2.41
12/09	1,982	2,034	1,980	2,010	-0.5%	19,500	39億7903万	-3.04%	-	2.41
12/08	2,059	2,059	1,995	2,020	-0.49%	22,700	39億9883万	-2.42%	-	2.42
12/07	2,032	2,058	2,020	2,030	-0.15%	15,800	40億1863万	-1.93%	-	2.43
12/06	2,058	2,099	2,000	2,033	-2.12%	22,800	40億2456万	-1.79%	-	2.44
12/05	2,000	2,113	1,978	2,077	-0.38%	34,200	41億1167万	+0.39%	-	2.49
12/02	2,130	2,154	2,064	2,085	-3.2%	36,700	41億2750万	+0.82%	-	2.5
12/01	2,151	2,165	2,109	2,154	+0.33%	59,400	42億6410万	+4.31%	-	2.58
11/30	2,227	2,242	2,106	2,147	-3.94%	84,500	42億5024万	+4.17%	-	2.57
11/29	2,308	2,340	2,224	2,235	-2.27%	99,900	44億2445万	+8.44%	-	2.68
11/28	2,105	2,307	2,075	2,287	+8.65%	121,900	45億2739万	+11.24%	-	2.74
11/25	2,143	2,150	2,085	2,105	-2.32%	26,800	41億6710万	+2.83%	-	2.52
11/24	2,133	2,181	2,103	2,155	+1.27%	37,200	42億6608万	+5.38%	-	2.58
11/22	2,143	2,143	2,081	2,128	-0.61%	22,800	42億1263万	+4.36%	-	2.55
11/21	2,102	2,160	2,051	2,141	+0.61%	29,000	42億3836万	+5.16%	-	2.56
11/18	2,188	2,188	2,118	2,128	-2.39%	37,100	42億1263万	+4.83%	-	2.55
11/17	2,197	2,197	2,110	2,180	-0.82%	49,500	43億1557万	+7.5%	-	2.61
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

GreenBee（3913）の株価チャート

2016/10/21～2017/03/17

株価推移

開示資料

決算

株式

チャート