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

2017/05/16

2016/12/16～2017/05/16

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
2017
05/16	1,629	1,632	1,590	1,594	-1.48%	13,800	32億2533万	+2.57%	-	2.49
05/15	1,636	1,644	1,595	1,618	-1.1%	10,500	32億7389万	+4.59%	-	2.53
05/12	1,677	1,691	1,621	1,636	-4.05%	29,400	33億1031万	+5.96%	-	2.56
05/11	1,670	1,713	1,651	1,705	-2.46%	40,300	34億4993万	+10.79%	-	2.67
05/10	1,665	2,000	1,658	1,748	+8.5%	295,800	35億3693万	+13.88%	-	2.73
05/09	1,630	1,645	1,608	1,611	-1.17%	9,400	32億5973万	+5.36%	-	2.52
05/08	1,630	1,649	1,625	1,630	+1.24%	19,200	32億9817万	+6.68%	-	2.55
05/02	1,602	1,629	1,602	1,610	+0.81%	13,700	32億5770万	+5.44%	-	2.52
05/01	1,578	1,601	1,570	1,597	+1.4%	8,700	32億3140万	+4.72%	-	2.5
04/28	1,614	1,617	1,575	1,575	-1.25%	9,300	31億8688万	+3.41%	-	2.46
04/27	1,582	1,596	1,560	1,595	+2.77%	22,200	32億2735万	+4.66%	-	2.49
04/26	1,536	1,560	1,536	1,552	+1.57%	3,300	31億4034万	+1.84%	-	2.43
04/25	1,502	1,528	1,502	1,528	+1.06%	5,800	30億9178万	+0.2%	-	2.39
04/24	1,528	1,539	1,509	1,512	-2.83%	9,300	30億5941万	-1.11%	-	2.36
04/21	1,567	1,568	1,549	1,556	-0.7%	4,000	31億2230万	+1.63%	-	2.41
04/20	1,520	1,570	1,520	1,567	+1.56%	6,600	31億4437万	+2.28%	-	2.43
04/19	1,491	1,560	1,465	1,543	+1.98%	12,900	30億9621万	+0.65%	-	2.39
04/18	1,513	1,514	1,450	1,513	+1%	9,600	30億3601万	-1.63%	-	2.35
04/17	1,393	1,550	1,393	1,498	+5.34%	16,100	30億591万	-3.04%	-	2.32
04/14	1,389	1,478	1,389	1,422	+0.21%	15,300	28億5341万	-8.49%	-	2.2
04/13	1,365	1,441	1,364	1,419	+1.43%	12,700	28億4739万	-9.33%	-	2.2
04/12	1,470	1,470	1,375	1,399	-5.6%	16,000	28億726万	-11.34%	-	2.17
04/11	1,478	1,487	1,478	1,482	+0.34%	3,200	29億7381万	-6.73%	-	2.3
04/10	1,471	1,489	1,441	1,477	+1.03%	8,800	29億6377万	-7.69%	-	2.29
04/07	1,401	1,468	1,401	1,462	+2.96%	16,900	29億3367万	-9.36%	-	2.27
04/06	1,495	1,497	1,407	1,420	-7.49%	29,100	28億4940万	-12.72%	-	2.2
04/05	1,506	1,547	1,500	1,535	+0.52%	9,700	30億8016万	-6.52%	-	2.38
04/04	1,590	1,590	1,501	1,527	-3.9%	26,000	30億6411万	-7.51%	-	2.37
04/03	1,600	1,617	1,587	1,589	-0.69%	6,800	31億8852万	-4.45%	-	2.46
03/31	1,581	1,618	1,581	1,600	-0.06%	5,300	32億1059万	-4.42%	-	2.48
03/30	1,590	1,630	1,590	1,601	-0.31%	5,200	32億1260万	-4.99%	-	2.48
03/29	1,576	1,617	1,566	1,606	+3.41%	12,500	32億2263万	-5.25%	-	2.49
03/28	1,548	1,599	1,548	1,553	+1.04%	5,800	31億1628万	-8.97%	-	2.41
03/27	1,610	1,627	1,536	1,537	-4.36%	15,500	30億8417万	-10.69%	-	2.38
03/24	1,628	1,629	1,604	1,607	+0.19%	7,500	32億2463万	-7.38%	-	2.49
03/23	1,556	1,625	1,556	1,604	+2.43%	8,800	32億1862万	-8.19%	-	2.49
03/22	1,629	1,629	1,560	1,566	-3.63%	11,100	31億4236万	-11.07%	-	2.43
03/21	1,536	1,685	1,513	1,625	+4.17%	34,400	32億6075万	-8.4%	-	2.52
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

GreenBee（3913）の株価チャート

2016/12/16～2017/05/16

株価推移

開示資料

決算

株式

チャート