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

2017/11/16

2017/06/23～2017/11/16

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
2017
11/16	1,660	1,729	1,621	1,632	+0.8%	66,100	33億956万	-16.31%	-	2.4
11/15	1,661	1,661	1,555	1,619	-0.8%	59,800	32億8320万	-17.73%	-	2.38
11/14	1,662	1,690	1,605	1,632	+0.43%	68,000	33億956万	-17.78%	-	2.4
11/13	1,588	1,675	1,588	1,625	-15.93%	196,800	32億9537万	-18.87%	-	2.39
11/10	1,880	1,943	1,823	1,933	+2.76%	34,700	39億1997万	-4.31%	-	2.84
11/09	1,950	1,967	1,842	1,881	-2.54%	54,300	38億1451万	-7.16%	-	2.77
11/08	1,972	1,993	1,911	1,930	-2.72%	45,000	39億1388万	-5.3%	-	2.84
11/07	1,991	2,016	1,984	1,984	-0.35%	15,900	40億2339万	-3.41%	-	2.92
11/06	2,010	2,065	1,987	1,991	-1.34%	41,900	40億3759万	-3.4%	-	2.93
11/02	2,025	2,034	2,000	2,018	-0.88%	16,700	40億9234万	-2.42%	-	2.97
11/01	2,061	2,082	2,010	2,036	-0.92%	24,400	41億2884万	-1.83%	-	2.99
10/31	2,069	2,072	2,033	2,055	-0.82%	18,800	41億6737万	-1.11%	-	3.02
10/30	2,111	2,141	2,054	2,072	-1.19%	70,600	42億185万	-0.38%	-	3.05
10/27	2,014	2,097	2,002	2,097	+4.28%	49,200	42億5255万	+0.72%	-	3.08
10/26	2,133	2,190	2,010	2,011	-2.62%	154,700	40億7814万	-3.73%	-	2.96
10/25	2,029	2,066	2,002	2,065	+2.23%	24,300	41億8765万	-1.48%	-	3.04
10/24	2,030	2,030	1,986	2,020	-0.35%	13,400	40億9640万	-3.86%	-	2.97
10/23	1,988	2,038	1,988	2,027	+1.96%	13,400	41億1059万	-3.71%	-	2.98
10/20	2,013	2,021	1,975	1,988	-1.24%	21,300	40億3150万	-5.69%	-	2.92
10/19	1,991	2,030	1,991	2,013	+1.36%	15,500	40億8220万	-4.87%	-	2.96
10/18	2,071	2,128	1,986	1,986	-2.69%	48,000	40億2745万	-6.5%	-	2.92
10/17	1,976	2,055	1,968	2,041	+3.08%	38,400	41億3898万	-4.22%	-	3
10/16	2,050	2,076	1,972	1,980	-3.46%	66,900	40億1528万	-7.17%	-	2.91
10/13	2,055	2,092	2,022	2,051	-0.82%	35,500	41億5926万	-3.89%	-	3.02
10/12	2,080	2,167	2,068	2,068	-0.29%	53,000	41億9374万	-3%	-	3.04
10/11	2,054	2,080	2,015	2,074	+0.97%	43,500	42億590万	-2.72%	-	3.05
10/10	2,052	2,110	2,042	2,054	-1.44%	28,700	41億6534万	-4.02%	-	3.02
10/06	2,044	2,114	2,019	2,084	+1.51%	57,800	42億2618万	-3.43%	-	3.06
10/05	2,110	2,121	2,053	2,053	-1.06%	39,600	41億6332万	-5.78%	-	3.02
10/04	2,192	2,240	1,980	2,075	-4.82%	203,500	42億793万	-5.29%	-	3.05
10/03	2,325	2,330	2,171	2,180	-6.24%	102,500	44億2086万	-0.82%	-	3.2
10/02	2,168	2,367	2,163	2,325	+7.59%	70,700	47億1491万	+5.59%	-	3.42
09/29	2,199	2,204	2,143	2,161	-0.23%	18,900	43億8233万	-1.73%	-	3.18
09/28	2,178	2,230	2,164	2,166	-0.55%	21,700	43億9247万	-1.68%	-	3.18
09/27	2,133	2,234	2,133	2,178	+2.4%	36,000	44億1681万	-1.54%	-	3.2
09/26	2,100	2,185	2,072	2,127	+0.95%	45,800	43億1338万	-3.8%	-	3.13
09/25	2,126	2,184	2,107	2,107	-0.09%	36,800	42億7282万	-4.7%	-	3.1
09/22	2,242	2,284	2,081	2,109	-7.66%	110,000	42億7688万	-4.53%	-	3.1
09/21	2,186	2,285	2,183	2,284	+4.24%	43,100	46億2149万	+3.49%	-	3.57
09/20	2,181	2,257	2,154	2,191	+0.5%	44,500	44億3331万	-0.36%	-	3.43
09/19	2,171	2,192	2,120	2,180	+2.16%	24,700	44億1105万	-0.41%	-	3.41
09/15	2,062	2,180	2,060	2,134	+2.25%	33,000	43億1798万	-1.89%	-	3.34
09/14	2,200	2,240	2,034	2,087	-4.57%	74,400	42億2287万	-3.6%	-	3.26
09/13	2,303	2,303	2,185	2,187	-1.31%	83,400	44億2522万	+1.2%	-	3.42
09/12	2,175	2,250	2,168	2,216	+2.17%	68,800	44億8390万	+3.07%	-	3.46
09/11	2,127	2,226	2,112	2,169	+4.43%	103,100	43億8880万	+1.4%	-	3.39
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

GreenBee（3913）の株価チャート

2017/06/23～2017/11/16

株価推移

開示資料

決算

株式

チャート