ユーグレナ（29310）の時価総額の推移
2015/01/29～2015/06/24
株価＆時価総額の推移
| 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 |
|---|
| 2015 |
| 06/24 | 1,824 | 1,837 | 1,817 | 1,836 | +1.05% | 594,100 | 1487億8653万 | -0.27% | 316.66 | 11.75 |
| 06/23 | 1,815 | 1,820 | 1,809 | 1,817 | +0.39% | 408,200 | 1472億4680万 | -1.46% | 313.39 | 11.62 |
| 06/22 | 1,800 | 1,820 | 1,798 | 1,810 | +0.39% | 441,700 | 1466億2523万 | -2% | 312.21 | 11.58 |
| 06/19 | 1,801 | 1,806 | 1,792 | 1,803 | +0.73% | 371,700 | 1460億5817万 | -2.54% | 311 | 11.54 |
| 06/18 | 1,807 | 1,816 | 1,790 | 1,790 | -1.27% | 430,400 | 1450億506万 | -3.5% | 308.76 | 11.45 |
| 06/17 | 1,811 | 1,818 | 1,803 | 1,813 | +0.61% | 353,500 | 1468億6825万 | -2.47% | 312.73 | 11.6 |
| 06/16 | 1,823 | 1,824 | 1,801 | 1,802 | -1.04% | 340,300 | 1459億7716万 | -3.12% | 310.83 | 11.53 |
| 06/15 | 1,810 | 1,824 | 1,805 | 1,821 | 0% | 259,900 | 1475億1632万 | -2.15% | 314.11 | 11.65 |
| 06/12 | 1,820 | 1,833 | 1,813 | 1,821 | +0.05% | 483,600 | 1475億1632万 | -2.2% | 314.11 | 11.65 |
| 06/11 | 1,806 | 1,828 | 1,803 | 1,820 | +1.39% | 482,400 | 1474億3531万 | -2.26% | 313.93 | 11.64 |
| 06/10 | 1,795 | 1,810 | 1,790 | 1,795 | 0% | 535,000 | 1454億1010万 | -3.55% | 309.62 | 11.48 |
| 06/09 | 1,831 | 1,834 | 1,793 | 1,795 | -2.13% | 926,200 | 1454億1010万 | -3.65% | 309.62 | 11.48 |
| 06/08 | 1,838 | 1,847 | 1,831 | 1,834 | -0.22% | 327,700 | 1485億6943万 | -1.77% | 316.35 | 11.73 |
| 06/05 | 1,850 | 1,853 | 1,834 | 1,838 | -1.02% | 596,300 | 1488億9346万 | -1.71% | 317.04 | 11.76 |
| 06/04 | 1,862 | 1,863 | 1,852 | 1,857 | -0.38% | 431,500 | 1504億3262万 | -1.01% | 320.31 | 11.88 |
| 06/03 | 1,875 | 1,882 | 1,860 | 1,864 | -0.59% | 443,600 | 1509億9968万 | -0.96% | 321.52 | 11.93 |
| 06/02 | 1,900 | 1,902 | 1,873 | 1,875 | -0.53% | 514,000 | 1518億9078万 | -0.58% | 323.42 | 12 |
| 06/01 | 1,873 | 1,887 | 1,863 | 1,885 | +1.24% | 549,300 | 1527億86万 | -0.26% | 325.14 | 12.06 |
| 05/29 | 1,860 | 1,871 | 1,856 | 1,862 | -0.16% | 458,700 | 1508億3767万 | -1.59% | 321.18 | 11.91 |
| 05/28 | 1,875 | 1,878 | 1,861 | 1,865 | -0.53% | 417,700 | 1510億8069万 | -1.58% | 321.69 | 11.93 |
| 05/27 | 1,865 | 1,883 | 1,863 | 1,875 | +0.21% | 394,200 | 1518億9078万 | -1.21% | 323.42 | 12 |
| 05/26 | 1,881 | 1,884 | 1,870 | 1,871 | -0.64% | 421,100 | 1515億6674万 | -1.58% | 322.73 | 11.97 |
| 05/25 | 1,888 | 1,898 | 1,881 | 1,883 | -0.53% | 559,100 | 1525億3884万 | -1.21% | 324.8 | 12.05 |
| 05/22 | 1,897 | 1,903 | 1,883 | 1,893 | -0.21% | 345,300 | 1533億4893万 | -0.94% | 326.52 | 12.11 |
| 05/21 | 1,911 | 1,919 | 1,895 | 1,897 | -0.42% | 453,000 | 1536億182万 | -0.94% | 327.06 | 12.13 |
| 05/20 | 1,909 | 1,915 | 1,900 | 1,905 | +0.16% | 589,700 | 1542億4959万 | -0.83% | 328.44 | 12.18 |
| 05/19 | 1,892 | 1,907 | 1,892 | 1,902 | +0.42% | 479,200 | 1540億668万 | -1.25% | 327.93 | 12.16 |
| 05/18 | 1,905 | 1,906 | 1,883 | 1,894 | -0.68% | 511,800 | 1533億5891万 | -1.97% | 326.55 | 12.11 |
| 05/15 | 1,914 | 1,916 | 1,886 | 1,907 | +0.1% | 852,800 | 1544億1153万 | -1.5% | 328.79 | 12.2 |
| 05/14 | 1,942 | 1,958 | 1,904 | 1,905 | +3.65% | 2,516,000 | 1542億4959万 | -1.7% | 328.44 | 12.18 |
| 05/13 | 1,833 | 1,844 | 1,816 | 1,838 | +0.27% | 678,300 | 1488億2454万 | -5.31% | 316.89 | 11.75 |
| 05/12 | 1,833 | 1,841 | 1,817 | 1,833 | -0.11% | 564,500 | 1484億1968万 | -5.76% | 316.03 | 11.72 |
| 05/11 | 1,851 | 1,858 | 1,832 | 1,835 | +0.49% | 553,100 | 1485億8163万 | -5.9% | 316.37 | 11.74 |
| 05/08 | 1,800 | 1,832 | 1,800 | 1,826 | +1.73% | 835,800 | 1478億5289万 | -6.65% | 314.82 | 11.68 |
| 05/07 | 1,836 | 1,839 | 1,790 | 1,795 | -2.07% | 1,279,700 | 1453億4279万 | -8.51% | 309.48 | 11.48 |
| 05/01 | 1,884 | 1,884 | 1,811 | 1,833 | -3.07% | 1,638,100 | 1474億3790万 | -6.81% | 313.94 | 11.64 |
| 04/30 | 1,928 | 1,930 | 1,888 | 1,891 | -2.17% | 1,520,800 | 1521億315万 | -3.96% | 323.87 | 12.01 |
| 04/28 | 1,984 | 1,986 | 1,933 | 1,933 | -2.67% | 2,556,100 | 1554億8143万 | -1.93% | 331.07 | 12.28 |
| 04/27 | 1,990 | 1,995 | 1,974 | 1,986 | +0.05% | 726,500 | 1597億4450万 | +0.71% | 340.14 | 12.62 |
| 04/24 | 1,973 | 1,991 | 1,963 | 1,985 | +0.61% | 888,100 | 1596億6407万 | +0.66% | 339.97 | 12.61 |
| 04/23 | 1,973 | 1,980 | 1,961 | 1,973 | +0.15% | 628,000 | 1586億9884万 | +0.05% | 337.92 | 12.53 |
| 04/22 | 1,960 | 1,977 | 1,958 | 1,970 | +0.82% | 590,700 | 1584億5754万 | -0.15% | 337.4 | 12.52 |
| 04/21 | 1,928 | 1,957 | 1,928 | 1,954 | +1.72% | 639,700 | 1571億7057万 | -1.06% | 334.66 | 12.41 |
| 04/20 | 1,925 | 1,938 | 1,915 | 1,921 | -0.98% | 833,000 | 1545億1621万 | -2.78% | 329.01 | 12.2 |
| 04/17 | 1,988 | 1,999 | 1,936 | 1,940 | -1.07% | 919,300 | 1560億4448万 | -1.97% | 332.26 | 12.32 |
| 04/16 | 1,993 | 1,994 | 1,900 | 1,961 | -1.61% | 1,629,500 | 1577億3362万 | -1.01% | 335.86 | 12.46 |
| 04/15 | 2,000 | 2,017 | 1,982 | 1,993 | -0.45% | 801,700 | 1603億755万 | +0.55% | 341.34 | 12.66 |
| 04/14 | 1,996 | 2,013 | 1,994 | 2,002 | +0.3% | 671,200 | 1610億3147万 | +1.01% | 342.88 | 12.72 |
| 04/13 | 2,030 | 2,047 | 1,991 | 1,996 | -1.92% | 1,321,300 | 1605億4885万 | +0.76% | 341.86 | 12.68 |
| 04/10 | 2,045 | 2,058 | 2,016 | 2,035 | -0.49% | 988,000 | 1636億8583万 | +2.67% | 348.53 | 12.93 |
| 04/09 | 2,070 | 2,088 | 2,035 | 2,045 | -0.49% | 1,645,700 | 1644億9018万 | +3.23% | 350.25 | 12.99 |
| 04/08 | 1,980 | 2,055 | 1,980 | 2,055 | +3.95% | 3,152,700 | 1652億9454万 | +3.84% | 351.96 | 13.06 |
| 04/07 | 1,970 | 1,980 | 1,955 | 1,977 | +0.71% | 720,400 | 1590億2058万 | +0.1% | 338.6 | 12.56 |
| 04/06 | 1,960 | 1,984 | 1,956 | 1,963 | -0.56% | 390,000 | 1578億9449万 | -0.56% | 336.2 | 12.47 |
| 04/03 | 1,954 | 1,986 | 1,947 | 1,974 | +1.02% | 553,100 | 1587億7928万 | 0% | 338.09 | 12.54 |
| 04/02 | 1,948 | 1,967 | 1,941 | 1,954 | -0.2% | 673,600 | 1571億7057万 | -1.06% | 334.66 | 12.41 |
| 04/01 | 1,966 | 1,982 | 1,940 | 1,958 | -0.91% | 805,600 | 1574億9231万 | -1.01% | 335.35 | 12.44 |
| 03/31 | 2,000 | 2,008 | 1,967 | 1,976 | +0.1% | 901,100 | 1589億4015万 | -0.25% | 338.43 | 12.55 |
| 03/30 | 1,910 | 1,976 | 1,894 | 1,974 | +2.92% | 1,114,700 | 1587億7928万 | -0.55% | 338.09 | 12.54 |
| 03/27 | 1,893 | 1,946 | 1,893 | 1,918 | +1.11% | 937,400 | 1542億7490万 | -3.47% | 328.5 | 12.18 |
| 03/26 | 1,916 | 1,926 | 1,888 | 1,897 | -2.12% | 1,127,200 | 1525億8576万 | -4.29% | 324.9 | 12.05 |
| 03/25 | 1,933 | 1,940 | 1,907 | 1,938 | -0.51% | 1,410,600 | 1558億8361万 | -1.97% | 331.92 | 12.31 |
| 03/24 | 1,981 | 1,991 | 1,938 | 1,948 | -2.11% | 1,581,700 | 1566億8796万 | -1.12% | 333.63 | 12.38 |
| 03/23 | 1,996 | 2,000 | 1,984 | 1,990 | -0.35% | 702,500 | 1600億3639万 | +1.48% | 340.76 | 12.64 |
| 03/20 | 1,995 | 1,997 | 1,988 | 1,997 | -0.05% | 664,100 | 1605億9933万 | +2.31% | 341.96 | 12.68 |
| 03/19 | 2,001 | 2,007 | 1,990 | 1,998 | -0.25% | 724,700 | 1606億7975万 | +2.99% | 342.13 | 12.69 |
| 03/18 | 1,994 | 2,005 | 1,987 | 2,003 | +0.35% | 919,700 | 1610億8186万 | +3.84% | 342.99 | 12.72 |
| 03/17 | 2,008 | 2,008 | 1,987 | 1,996 | +0.45% | 892,600 | 1605億1891万 | +4.07% | 341.79 | 12.68 |
| 03/16 | 1,995 | 2,008 | 1,979 | 1,987 | -0.4% | 882,800 | 1597億9513万 | +4.2% | 340.25 | 12.62 |
| 03/13 | 2,000 | 2,002 | 1,985 | 1,995 | +0.5% | 980,200 | 1604億3849万 | +5.22% | 341.62 | 12.67 |
| 03/12 | 1,980 | 1,997 | 1,978 | 1,985 | +0.35% | 736,000 | 1596億3429万 | +5.31% | 339.91 | 12.61 |
| 03/11 | 1,970 | 2,002 | 1,965 | 1,978 | -0.5% | 888,900 | 1590億7135万 | +5.49% | 338.71 | 12.56 |
| 03/10 | 2,028 | 2,038 | 1,980 | 1,988 | -1.34% | 1,658,200 | 1598億7555万 | +6.42% | 340.42 | 12.63 |
| 03/09 | 1,994 | 2,036 | 1,982 | 2,015 | +0.55% | 1,805,500 | 1620億4690万 | +8.22% | 345.05 | 12.8 |
| 03/06 | 2,015 | 2,025 | 1,998 | 2,004 | +0.05% | 1,298,300 | 1611億6228万 | +8.21% | 343.16 | 12.73 |
| 03/05 | 1,962 | 2,020 | 1,942 | 2,003 | +1.78% | 2,253,000 | 1610億8186万 | +8.8% | 342.99 | 12.72 |
| 03/04 | 1,919 | 1,979 | 1,905 | 1,968 | +1.6% | 2,026,100 | 1582億6715万 | +7.66% | 337 | 12.5 |
| 03/03 | 1,977 | 1,977 | 1,912 | 1,937 | -1.63% | 2,430,200 | 1557億7412万 | +6.78% | 331.69 | 12.3 |
| 03/02 | 2,004 | 2,014 | 1,968 | 1,969 | -1.45% | 1,957,500 | 1583億4757万 | +9.33% | 337.17 | 12.51 |
| 02/27 | 2,025 | 2,044 | 1,986 | 1,998 | -1.33% | 2,757,100 | 1606億7975万 | +11.81% | 342.13 | 12.69 |
| 02/26 | 2,031 | 2,065 | 1,996 | 2,025 | -0.44% | 3,770,900 | 1628億5110万 | +14.28% | 346.76 | 12.86 |
| 02/25 | 2,055 | 2,108 | 2,026 | 2,034 | -2.12% | 9,311,500 | 1635億7489万 | +15.77% | 348.3 | 12.92 |
| 02/24 | 1,970 | 2,092 | 1,947 | 2,078 | +3.08% | 13,881,100 | 1671億1338万 | +19.49% | 355.83 | 13.2 |
| 02/23 | 2,015 | 2,177 | 1,936 | 2,016 | +12.5% | 27,978,400 | 1621億2732万 | +17.28% | 345.22 | 12.81 |
| 02/20 | 1,809 | 1,824 | 1,780 | 1,792 | +0.11% | 1,623,500 | 1435億837万 | +5.41% | 305.57 | 11.33 |
| 02/19 | 1,753 | 1,813 | 1,751 | 1,790 | +2.64% | 2,261,100 | 1433億4821万 | +5.92% | 305.23 | 11.32 |
| 02/18 | 1,748 | 1,754 | 1,732 | 1,744 | +0.23% | 992,500 | 1396億6440万 | +3.81% | 297.39 | 11.03 |
| 02/17 | 1,764 | 1,765 | 1,732 | 1,740 | -0.74% | 1,009,800 | 1393億4407万 | +4.07% | 296.7 | 11.01 |
| 02/16 | 1,750 | 1,788 | 1,732 | 1,753 | +2.45% | 1,823,600 | 1403億8514万 | +5.48% | 298.92 | 11.09 |
| 02/13 | 1,720 | 1,726 | 1,703 | 1,711 | -0.18% | 1,159,200 | 1370億2167万 | +3.57% | 291.76 | 10.82 |
| 02/12 | 1,701 | 1,735 | 1,697 | 1,714 | -0.75% | 1,573,100 | 1372億6191万 | +4.26% | 292.27 | 10.84 |
| 02/10 | 1,731 | 1,778 | 1,703 | 1,727 | -0.46% | 2,121,500 | 1383億299万 | +5.63% | 294.49 | 10.92 |
| 02/09 | 1,717 | 1,742 | 1,694 | 1,735 | +2.6% | 1,437,000 | 1389億4365万 | +6.51% | 295.85 | 10.97 |
| 02/06 | 1,730 | 1,758 | 1,675 | 1,691 | -2.2% | 2,212,700 | 1354億2001万 | +4.38% | 288.35 | 10.7 |
| 02/05 | 1,745 | 1,783 | 1,715 | 1,729 | -0.29% | 1,944,400 | 1384億6316万 | +7.19% | 294.83 | 10.94 |
| 02/04 | 1,845 | 1,847 | 1,725 | 1,734 | -3.61% | 3,971,900 | 1388億6357万 | +8.04% | 295.68 | 10.97 |
| 02/03 | 1,860 | 1,932 | 1,750 | 1,799 | -2.23% | 8,007,300 | 1440億6895万 | +12.79% | 306.76 | 11.38 |
| 02/02 | 1,800 | 1,854 | 1,799 | 1,840 | +3.78% | 5,335,300 | 1473億5235万 | +16.16% | 313.76 | 11.64 |
| 01/30 | 1,722 | 1,797 | 1,722 | 1,773 | +3.44% | 4,925,000 | 1419億8680万 | +13% | 302.33 | 11.21 |
| 01/29 | 1,675 | 1,741 | 1,671 | 1,714 | +2.08% | 6,983,800 | 1372億6191万 | +10.08% | 292.27 | 10.84 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
