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

2017/07/27

2017/03/03～2017/07/27

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
07/27	1,826	2,020	1,790	2,014	+9.1%	202,800	40億7516万	+17.09%	-	3.15
07/26	1,814	1,924	1,783	1,846	+2.96%	83,100	37億3523万	+8.21%	-	2.89
07/25	1,797	1,826	1,771	1,793	-0.94%	29,000	36億2799万	+5.53%	-	2.8
07/24	1,762	1,970	1,751	1,810	+8.84%	330,600	36億6239万	+6.91%	-	2.83
07/21	1,653	1,680	1,653	1,663	-0.24%	20,600	33億6494万	-1.36%	-	2.6
07/20	1,671	1,700	1,667	1,667	-0.6%	7,500	33億7304万	-1.07%	-	2.61
07/19	1,651	1,708	1,640	1,677	+0.24%	14,600	33億9327万	-0.53%	-	2.62
07/18	1,720	1,720	1,661	1,673	-3.41%	25,700	33億8518万	-1.01%	-	2.62
07/14	1,721	1,747	1,721	1,732	-1.14%	15,500	35億456万	+2.18%	-	2.71
07/13	1,846	1,859	1,740	1,752	-5.09%	43,900	35億4503万	+3.36%	-	2.74
07/12	1,864	1,875	1,823	1,846	+1.21%	32,000	37億3523万	+8.97%	-	2.89
07/11	1,864	1,950	1,765	1,824	-0.55%	167,800	36億9071万	+7.87%	-	2.85
07/10	1,800	1,916	1,787	1,834	+1.33%	103,600	37億1095万	+8.84%	-	2.87
07/07	1,635	1,886	1,629	1,810	+11.32%	318,100	36億6239万	+7.67%	-	2.83
07/06	1,729	1,729	1,600	1,626	-6.44%	29,900	32億9008万	-3.04%	-	2.54
07/05	1,592	1,771	1,590	1,738	+9.31%	72,000	35億1670万	+3.45%	-	2.72
07/04	1,610	1,616	1,590	1,590	-1%	14,600	32億1723万	-5.24%	-	2.49
07/03	1,606	1,615	1,603	1,606	-0.86%	5,900	32億4961万	-4.52%	-	2.51
06/30	1,603	1,627	1,603	1,620	-1.22%	5,900	32億7794万	-3.91%	-	2.53
06/29	1,627	1,657	1,625	1,640	+0.61%	5,200	33億1841万	-2.9%	-	2.56
06/28	1,665	1,670	1,619	1,630	-2.1%	12,400	32億9817万	-3.66%	-	2.55
06/27	1,690	1,690	1,654	1,665	+0.91%	5,100	33億6899万	-1.65%	-	2.6
06/26	1,654	1,668	1,650	1,650	+0.24%	5,700	33億3864万	-2.42%	-	2.58
06/23	1,657	1,670	1,646	1,646	-0.48%	8,800	33億3055万	-2.6%	-	2.57
06/22	1,659	1,680	1,641	1,654	-0.18%	7,200	33億4673万	-2.07%	-	2.59
06/21	1,670	1,681	1,635	1,657	-0.72%	5,100	33億5280万	-1.66%	-	2.59
06/20	1,645	1,698	1,645	1,669	+1.71%	12,600	33億7708万	-0.83%	-	2.61
06/19	1,616	1,649	1,616	1,641	+0.74%	4,300	33億2043万	-2.32%	-	2.57
06/16	1,636	1,678	1,602	1,629	-0.49%	10,700	32億9615万	-2.98%	-	2.55
06/15	1,707	1,713	1,637	1,637	-3.36%	31,300	33億1234万	-2.56%	-	2.56
06/14	1,800	1,804	1,644	1,694	-5.73%	52,600	34億2767万	+0.71%	-	2.65
06/13	1,807	1,809	1,783	1,797	+0.22%	14,400	36億3608万	+6.71%	-	2.81
06/12	1,726	1,794	1,720	1,793	+3.58%	30,300	36億2799万	+6.92%	-	2.8
06/09	1,719	1,740	1,719	1,731	-0.12%	10,300	35億254万	+3.65%	-	2.71
06/08	1,756	1,756	1,720	1,733	-0.97%	7,700	35億658万	+4.02%	-	2.71
06/07	1,690	1,760	1,684	1,750	+3.55%	10,800	35億4098万	+5.42%	-	2.74
06/06	1,750	1,750	1,690	1,690	-2.87%	10,500	34億1958万	+2.24%	-	2.64
06/05	1,703	1,749	1,693	1,740	+2.17%	13,800	35億2075万	+5.52%	-	2.72
06/02	1,683	1,715	1,683	1,703	+0.77%	6,400	34億4588万	+3.71%	-	2.66
06/01	1,677	1,725	1,677	1,690	-0.29%	9,300	34億1958万	+3.36%	-	2.64
05/31	1,679	1,707	1,674	1,695	-0.18%	3,600	34億2969万	+4.12%	-	2.65
05/30	1,700	1,720	1,670	1,698	-0.41%	8,200	34億3576万	+4.69%	-	2.65
05/29	1,680	1,705	1,670	1,705	+1.49%	6,400	34億4993万	+5.44%	-	2.67
05/26	1,713	1,722	1,676	1,680	-1.93%	19,500	33億9934万	+4.35%	-	2.63
05/25	1,750	1,750	1,701	1,713	+2.57%	24,000	34億6612万	+6.8%	-	2.68
05/24	1,647	1,670	1,625	1,670	+3.15%	21,000	33億7911万	+4.7%	-	2.61
05/23	1,630	1,632	1,616	1,619	-0.25%	7,900	32億7591万	+2.15%	-	2.53
05/22	1,641	1,641	1,613	1,623	+1.12%	8,300	32億8401万	+2.92%	-	2.54
05/19	1,598	1,605	1,571	1,605	+2.23%	7,100	32億4759万	+2.36%	-	2.51
05/18	1,575	1,580	1,562	1,570	-2.12%	12,200	31億7677万	+0.45%	-	2.45
05/17	1,594	1,610	1,577	1,604	+0.63%	13,300	32億4556万	+2.82%	-	2.51
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

GreenBee（3913）の株価チャート

2017/03/03～2017/07/27

株価推移

開示資料

決算

株式

チャート