9656 グリーンランドリゾート

株価チャート

2017/12/31

2017/08/07～2017/12/29

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
12/29	556	556	550	552	0%	10,600	57億1136万	+5.75%	21.3	0.52
12/28	562	562	549	552	-1.78%	18,100	57億1136万	+6.15%	21.3	0.52
12/27	575	575	552	562	-3.1%	38,100	58億1483万	+8.49%	21.69	0.53
12/26	579	586	574	580	-0.34%	51,500	60億107万	+12.62%	22.38	0.55
12/25	566	593	566	582	+3.37%	61,300	60億2176万	+13.67%	22.46	0.55
12/22	572	572	560	563	+0.54%	29,800	58億2518万	+10.83%	21.73	0.53
12/21	575	620	560	560	-2.27%	224,700	57億9414万	+10.89%	21.61	0.53
12/20	542	573	542	573	+5.14%	80,000	59億2864万	+14.14%	22.11	0.54
12/19	525	546	525	545	+3.81%	61,100	56億3894万	+9.44%	21.03	0.52
12/18	503	525	503	525	+4.37%	39,500	54億3200万	+5.63%	20.26	0.5
12/15	497	503	496	503	+0.6%	16,800	52億438万	+1.21%	19.41	0.48
12/14	498	506	495	500	+0.6%	12,800	51億7334万	+0.81%	19.29	0.47
12/13	500	501	493	497	-1%	12,400	51億4230万	+0.61%	19.18	0.47
12/12	501	504	497	502	+0.2%	6,300	51億9403万	+1.83%	19.37	0.48
12/11	495	506	495	501	+1.21%	6,100	51億8368万	+2.04%	19.33	0.47
12/08	494	496	493	495	-0.2%	2,600	51億2160万	+1.02%	19.1	0.47
12/07	491	497	491	496	+1.02%	3,200	51億3195万	+1.64%	19.14	0.47
12/06	492	495	491	491	-0.41%	4,500	50億8022万	+0.82%	18.95	0.47
12/05	491	493	489	493	0%	5,700	51億91万	+1.65%	19.02	0.47
12/04	497	497	492	493	-0.8%	20,300	51億91万	+1.86%	19.02	0.47
12/01	500	503	494	497	-0.4%	21,900	51億4230万	+3.11%	19.18	0.47
11/30	500	503	499	499	-0.2%	5,700	51億6299万	+3.74%	19.26	0.47
11/29	500	502	496	500	+0.4%	4,800	51億7334万	+4.38%	19.29	0.47
11/28	495	499	493	498	+0.61%	6,300	51億5264万	+4.18%	19.22	0.47
11/27	490	499	490	495	-0.6%	10,400	51億2160万	+3.77%	19.1	0.47
11/24	497	498	494	498	-0.2%	2,200	51億5264万	+4.62%	19.22	0.47
11/22	501	501	499	499	-0.6%	3,100	51億6299万	+5.27%	19.26	0.47
11/21	503	505	499	502	+2.66%	16,500	51億9403万	+6.36%	19.37	0.48
11/20	486	492	485	489	-0.81%	6,400	50億5952万	+4.26%	18.87	0.46
11/17	490	495	484	493	+0.61%	10,700	51億91万	+5.57%	19.02	0.47
11/16	478	490	474	490	+2.3%	8,100	50億6987万	+5.38%	18.91	0.46
11/15	477	483	474	479	+0.42%	13,500	49億5606万	+3.46%	18.48	0.45
11/14	494	497	475	477	-4.98%	24,000	49億3536万	+3.47%	18.41	0.45
11/13	504	520	491	502	-7.72%	174,400	51億9403万	+9.37%	19.37	0.48
11/10	544	544	544	544	+17.24%	52,300	56億2859万	+19.3%	20.99	0.52
11/09	463	465	454	464	+0.87%	7,200	48億86万	+2.65%	17.91	0.44
11/08	459	460	451	460	+0.22%	6,100	47億5947万	+2%	17.75	0.44
11/07	461	461	457	459	-0.65%	2,900	47億4912万	+2%	17.71	0.44
11/06	465	466	462	462	-0.65%	3,500	47億8016万	+2.9%	17.83	0.44
11/02	462	465	460	465	+0.65%	3,500	48億1120万	+4.03%	17.94	0.44
11/01	462	464	462	462	+0.43%	5,100	47億8016万	+3.59%	17.83	0.44
10/31	455	461	454	460	+0.66%	1,400	47億5947万	+3.6%	17.75	0.44
10/30	451	457	451	457	+0.88%	2,800	47億2843万	+3.16%	17.63	0.43
10/27	451	453	448	453	+0.44%	2,500	46億8704万	+2.72%	17.48	0.43
10/26	454	454	451	451	-0.88%	1,400	46億6635万	+2.5%	17.4	0.43
10/25	468	468	445	455	-2.78%	26,900	47億774万	+3.64%	17.56	0.43
10/24	469	469	464	468	-0.64%	2,600	48億4224万	+7.09%	18.06	0.44
10/23	470	474	463	471	+2.17%	7,400	48億7328万	+8.28%	18.18	0.45
10/20	478	478	458	461	-2.74%	15,000	47億6982万	+6.47%	17.79	0.44
10/19	453	479	453	474	+4.87%	39,900	49億432万	+9.72%	18.29	0.45
10/18	443	452	443	452	+2.26%	5,600	46億7670万	+5.36%	17.44	0.43
10/17	444	445	440	442	+0.45%	8,400	45億7323万	+3.27%	17.06	0.42
10/16	437	443	437	440	+0.46%	1,700	45億5254万	+3.04%	16.98	0.42
10/13	442	450	435	438	-0.45%	22,300	45億3184万	+2.82%	16.9	0.42
10/12	441	445	431	440	+1.15%	20,700	45億5254万	+3.53%	16.98	0.42
10/11	440	440	435	435	-1.14%	4,900	45億80万	+2.59%	16.79	0.41
10/10	427	440	427	440	+2.56%	14,800	45億5254万	+3.77%	16.98	0.42
10/06	427	430	427	429	+0.47%	900	44億3872万	+1.42%	16.55	0.41
10/05	432	432	426	427	-0.7%	1,500	44億1803万	+0.95%	16.48	0.4
10/04	433	434	426	430	-0.46%	5,500	44億4907万	+1.9%	16.59	0.41
10/03	431	432	421	432	-1.14%	8,500	44億6976万	+2.37%	16.67	0.41
10/02	435	438	434	437	+0.69%	3,900	45億2150万	+3.8%	16.86	0.41
09/29	433	435	432	434	+0.23%	8,300	44億9046万	+3.09%	16.75	0.41
09/28	427	433	427	433	+1.88%	6,900	44億8011万	+3.1%	16.71	0.41
09/27	427	427	425	425	+0.71%	3,700	43億9734万	+1.43%	16.4	0.4
09/26	420	423	420	422	+0.48%	5,800	43億6630万	+0.72%	16.28	0.4
09/25	420	421	419	420	0%	8,400	43億4560万	+0.24%	16.21	0.4
09/22	420	420	419	420	0%	6,800	43億4560万	+0.48%	16.21	0.4
09/21	424	426	419	420	0%	10,900	43億4560万	+0.48%	16.21	0.4
09/20	422	422	419	420	-0.24%	5,200	43億4560万	+0.48%	16.21	0.4
09/19	420	424	419	421	+0.24%	18,700	43億5595万	+0.72%	16.25	0.4
09/15	420	422	417	420	+0.48%	4,500	43億4560万	+0.48%	16.21	0.4
09/14	419	420	418	418	-0.24%	2,100	43億2491万	0%	16.13	0.4
09/13	419	419	418	419	-0.24%	2,000	43億3526万	+0.24%	16.17	0.4
09/12	420	422	420	420	-0.47%	5,700	43億4560万	+0.48%	16.21	0.4
09/11	417	422	417	422	+1.2%	3,700	43億6630万	+0.96%	16.28	0.4
09/08	417	419	417	417	0%	2,200	43億1456万	-0.24%	16.09	0.4
09/07	417	417	417	417	+0.48%	200	43億1456万	-0.24%	16.09	0.4
09/06	416	418	415	415	-0.48%	3,700	42億9387万	-0.72%	16.01	0.39
09/05	419	420	417	417	-0.48%	9,400	43億1456万	-0.24%	16.09	0.4
09/04	419	419	418	419	-0.24%	2,300	43億3526万	+0.24%	16.17	0.4
09/01	420	420	418	420	+0.24%	1,900	43億4560万	+0.48%	16.21	0.4
08/31	417	420	417	419	0%	1,800	43億3526万	+0.24%	16.17	0.4
08/30	417	419	417	419	-0.24%	2,500	43億3526万	+0.24%	16.17	0.4
08/29	420	420	417	420	+0.24%	2,900	43億4560万	+0.72%	16.21	0.4
08/28	419	419	419	419	0%	300	43億3526万	+0.48%	16.17	0.4
08/25	416	419	416	419	+0.72%	1,700	43億3526万	+0.48%	16.17	0.4
08/24	419	419	416	416	-0.72%	1,700	43億422万	0%	16.05	0.39
08/23	419	419	419	419	+0.48%	400	43億3526万	+0.72%	16.17	0.4
08/22	418	418	417	417	+0.24%	800	43億1456万	+0.48%	16.09	0.4
08/21	420	420	415	416	+0.97%	3,800	43億422万	+0.24%	16.05	0.39
08/18	414	416	412	412	-1.2%	3,100	42億6283万	-0.48%	15.9	0.39
08/17	420	420	415	417	-0.71%	4,600	43億1456万	+0.72%	16.09	0.4
08/16	418	424	418	420	+0.96%	5,700	43億4560万	+1.45%	16.21	0.4
08/15	412	419	412	416	+0.97%	1,900	43億422万	+0.48%	16.05	0.39
08/14	419	419	411	412	-2.37%	10,100	42億6283万	-0.48%	15.9	0.39
08/10	443	443	414	422	-1.17%	43,700	43億6630万	+1.93%	16.28	0.4
08/09	427	427	419	427	+1.91%	21,000	44億1803万	+3.39%	16.48	0.4
08/08	419	430	413	419	0%	45,200	43億3526万	+1.45%	16.17	0.4
08/07	416	419	416	419	+0.72%	1,500	43億3526万	+1.45%	16.17	0.4

9656 グリーンランドリゾート

株価チャート

2017/08/07～2017/12/29

株価推移

開示資料

決算

株式

チャート