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

2017/09/08

2017/04/17～2017/09/08

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
09/08	2,012	2,080	2,010	2,077	+3.49%	42,100	42億264万	-2.53%	-	3.25
09/07	2,056	2,180	1,982	2,007	-0.4%	119,600	40億6100万	-5.6%	-	3.14
09/06	1,939	2,090	1,859	2,015	-2.18%	111,200	40億7719万	-5.04%	-	3.15
09/05	2,269	2,329	2,039	2,060	-9.61%	148,000	41億6824万	-2.74%	-	3.22
09/04	2,450	2,454	2,208	2,279	-8.84%	130,400	46億1137万	+7.3%	-	3.56
09/01	2,613	2,675	2,470	2,500	-4.29%	101,900	50億5855万	+17.48%	-	3.91
08/31	2,370	2,665	2,321	2,612	+11.72%	247,100	52億8517万	+23.85%	-	4.08
08/30	2,228	2,375	2,121	2,338	+3.91%	107,500	47億3075万	+12.51%	-	3.65
08/29	2,232	2,267	2,195	2,250	-1.4%	50,900	45億5269万	+9.44%	-	3.52
08/28	2,285	2,340	2,182	2,282	+0.97%	73,700	46億1744万	+11.92%	-	3.57
08/25	2,280	2,338	2,216	2,260	+0.53%	66,900	45億7293万	+12.21%	-	3.53
08/24	2,394	2,407	2,188	2,248	-6.14%	150,600	45億4865万	+12.96%	-	3.51
08/23	2,233	2,395	2,215	2,395	+10.73%	113,500	48億4609万	+21.76%	-	3.74
08/22	2,170	2,219	2,112	2,163	+2.03%	63,000	43億7665万	+11.55%	-	3.38
08/21	2,089	2,155	2,074	2,120	+2.42%	50,900	42億8965万	+10.36%	-	3.31
08/18	2,001	2,178	1,920	2,070	+1.42%	79,700	41億8848万	+8.55%	-	3.24
08/17	2,070	2,078	2,015	2,041	-1.97%	45,800	41億2980万	+7.53%	-	3.19
08/16	1,977	2,088	1,977	2,082	+6.77%	57,600	42億1276万	+10.22%	-	3.25
08/15	1,890	1,968	1,863	1,950	+6.27%	46,100	39億4567万	+3.78%	-	3.05
08/14	1,850	1,856	1,801	1,835	-2.86%	38,700	37億1297万	-2.03%	-	2.87
08/10	1,900	1,940	1,865	1,889	-4.64%	102,800	38億2224万	+1.29%	-	2.95
08/09	1,957	2,137	1,888	1,981	+3.07%	174,400	40億839万	+6.56%	-	3.1
08/08	1,912	1,940	1,881	1,922	-0.16%	48,600	38億8901万	+4.29%	-	3
08/07	2,066	2,066	1,920	1,925	-2.58%	82,800	38億9508万	+5.13%	-	3.01
08/04	1,942	2,110	1,918	1,976	+1.33%	189,400	39億9827万	+8.63%	-	3.09
08/03	1,926	2,024	1,907	1,950	+2.36%	168,000	39億4567万	+8.03%	-	3.05
08/02	1,974	2,099	1,866	1,905	-1.04%	328,700	38億5461万	+6.31%	-	2.98
08/01	2,155	2,165	1,850	1,925	-13.01%	663,400	38億9508万	+7.96%	-	3.01
07/31	2,505	2,868	2,201	2,213	-6.74%	2,260,700	44億7783万	+24.89%	-	3.46
07/28	2,017	2,514	1,936	2,373	+17.83%	1,375,900	48億157万	+35.68%	-	3.71
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

GreenBee（3913）の株価チャート

2017/04/17～2017/09/08

株価推移

開示資料

決算

株式

チャート