ユーグレナ（29310）の時価総額の推移
2016/07/21～2016/12/15
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 |
|---|
| 2016 |
| 12/15 | 1,311 | 1,318 | 1,288 | 1,294 | -1.22% | 495,200 | 1072億6899万 | +0.86% | 136.27 | 6.85 |
| 12/14 | 1,334 | 1,341 | 1,306 | 1,310 | -0.76% | 664,500 | 1085億9535万 | +2.02% | 137.95 | 6.94 |
| 12/13 | 1,293 | 1,325 | 1,292 | 1,320 | +2.25% | 979,200 | 1094億2432万 | +2.72% | 139.01 | 6.99 |
| 12/12 | 1,257 | 1,292 | 1,257 | 1,291 | +2.87% | 702,100 | 1070億2030万 | +0.31% | 135.95 | 6.84 |
| 12/09 | 1,250 | 1,258 | 1,240 | 1,255 | +0.16% | 768,900 | 1040億3600万 | -2.64% | 132.16 | 6.65 |
| 12/08 | 1,268 | 1,268 | 1,250 | 1,253 | -1.18% | 687,600 | 1038億7021万 | -3.17% | 131.95 | 6.64 |
| 12/07 | 1,267 | 1,274 | 1,265 | 1,268 | 0% | 323,500 | 1051億1366万 | -2.46% | 133.53 | 6.72 |
| 12/06 | 1,275 | 1,279 | 1,265 | 1,268 | -0.16% | 301,200 | 1051億1366万 | -2.98% | 133.53 | 6.72 |
| 12/05 | 1,262 | 1,271 | 1,260 | 1,270 | 0% | 313,700 | 1052億7946万 | -3.27% | 133.74 | 6.73 |
| 12/02 | 1,281 | 1,287 | 1,270 | 1,270 | -1.01% | 418,500 | 1052億7946万 | -3.79% | 133.74 | 6.73 |
| 12/01 | 1,298 | 1,314 | 1,281 | 1,283 | -0.08% | 628,900 | 1063億5712万 | -3.24% | 135.11 | 6.8 |
| 11/30 | 1,278 | 1,287 | 1,274 | 1,284 | +0.47% | 365,900 | 1064億4002万 | -3.6% | 135.21 | 6.8 |
| 11/29 | 1,273 | 1,279 | 1,271 | 1,278 | +0.08% | 369,200 | 1059億4264万 | -4.48% | 134.58 | 6.77 |
| 11/28 | 1,287 | 1,287 | 1,272 | 1,277 | -0.47% | 482,000 | 1058億5974万 | -4.99% | 134.48 | 6.76 |
| 11/25 | 1,299 | 1,299 | 1,280 | 1,283 | -0.7% | 557,200 | 1063億5712万 | -4.96% | 135.11 | 6.8 |
| 11/24 | 1,291 | 1,299 | 1,289 | 1,292 | +0.23% | 490,500 | 1071億320万 | -4.72% | 136.06 | 6.84 |
| 11/22 | 1,284 | 1,291 | 1,277 | 1,289 | +0.39% | 468,900 | 1068億5451万 | -5.29% | 135.74 | 6.83 |
| 11/21 | 1,286 | 1,293 | 1,282 | 1,284 | -0.08% | 391,400 | 1060億9334万 | -6% | 134.77 | 6.78 |
| 11/18 | 1,297 | 1,298 | 1,282 | 1,285 | +0.23% | 488,600 | 1061億7597万 | -6.27% | 134.88 | 6.78 |
| 11/17 | 1,280 | 1,285 | 1,276 | 1,282 | -0.47% | 371,200 | 1059億2809万 | -6.9% | 134.56 | 6.77 |
| 11/16 | 1,261 | 1,288 | 1,256 | 1,288 | +2.55% | 636,800 | 1064億2385万 | -6.8% | 135.19 | 6.8 |
| 11/15 | 1,284 | 1,285 | 1,250 | 1,256 | -2.18% | 1,102,700 | 1037億7978万 | -9.44% | 131.83 | 6.63 |
| 11/14 | 1,300 | 1,311 | 1,280 | 1,284 | -0.54% | 769,500 | 1060億9334万 | -7.89% | 134.77 | 6.78 |
| 11/11 | 1,311 | 1,326 | 1,281 | 1,291 | -1.6% | 936,900 | 1066億7173万 | -7.85% | 135.51 | 6.82 |
| 11/10 | 1,345 | 1,353 | 1,305 | 1,312 | -0.23% | 866,500 | 1084億690万 | -6.75% | 137.71 | 6.93 |
| 11/09 | 1,347 | 1,355 | 1,281 | 1,315 | -2.16% | 677,800 | 1086億5478万 | -6.94% | 138.03 | 6.94 |
| 11/08 | 1,370 | 1,375 | 1,343 | 1,344 | -1.61% | 378,400 | 1110億5097万 | -5.22% | 141.07 | 7.09 |
| 11/07 | 1,345 | 1,369 | 1,345 | 1,366 | +1.79% | 280,900 | 1128億6877万 | -4.01% | 143.38 | 7.21 |
| 11/04 | 1,375 | 1,375 | 1,341 | 1,342 | -2.96% | 581,900 | 1108億8572万 | -5.89% | 140.86 | 7.08 |
| 11/02 | 1,405 | 1,405 | 1,380 | 1,383 | -2.26% | 494,700 | 1142億7343万 | -3.42% | 145.16 | 7.3 |
| 11/01 | 1,428 | 1,428 | 1,413 | 1,415 | -0.91% | 282,300 | 1169億1751万 | -1.46% | 148.52 | 7.47 |
| 10/31 | 1,431 | 1,435 | 1,425 | 1,428 | -0.21% | 187,400 | 1179億9166万 | -0.76% | 149.89 | 7.54 |
| 10/28 | 1,439 | 1,439 | 1,425 | 1,431 | -0.35% | 262,400 | 1182億3954万 | -0.69% | 150.2 | 7.55 |
| 10/27 | 1,430 | 1,440 | 1,430 | 1,436 | +0.35% | 230,000 | 1186億5268万 | -0.42% | 150.73 | 7.58 |
| 10/26 | 1,429 | 1,440 | 1,426 | 1,431 | -0.21% | 221,400 | 1182億3954万 | -0.83% | 150.2 | 7.55 |
| 10/25 | 1,436 | 1,444 | 1,430 | 1,434 | +0.35% | 222,500 | 1184億8742万 | -0.69% | 150.52 | 7.57 |
| 10/24 | 1,430 | 1,435 | 1,427 | 1,429 | +0.35% | 149,700 | 1180億7429万 | -1.04% | 149.99 | 7.54 |
| 10/21 | 1,427 | 1,431 | 1,423 | 1,424 | -0.21% | 151,600 | 1176億6115万 | -1.39% | 149.47 | 7.52 |
| 10/20 | 1,436 | 1,444 | 1,423 | 1,427 | -0.76% | 265,100 | 1179億903万 | -1.25% | 149.78 | 7.53 |
| 10/19 | 1,412 | 1,439 | 1,412 | 1,438 | +1.34% | 255,100 | 1188億1793万 | -0.48% | 150.94 | 7.59 |
| 10/18 | 1,406 | 1,423 | 1,406 | 1,419 | +0.64% | 262,900 | 1172億4801万 | -1.87% | 148.94 | 7.49 |
| 10/17 | 1,403 | 1,417 | 1,395 | 1,410 | 0% | 242,900 | 1165億437万 | -2.69% | 148 | 7.44 |
| 10/14 | 1,410 | 1,418 | 1,404 | 1,410 | -0.77% | 239,800 | 1165億437万 | -2.89% | 148 | 7.44 |
| 10/13 | 1,415 | 1,424 | 1,406 | 1,421 | +0.64% | 231,800 | 1174億1327万 | -2.34% | 149.15 | 7.5 |
| 10/12 | 1,414 | 1,417 | 1,407 | 1,412 | -0.84% | 257,400 | 1166億6962万 | -3.16% | 148.21 | 7.45 |
| 10/11 | 1,431 | 1,437 | 1,419 | 1,424 | -0.7% | 250,700 | 1176億6115万 | -2.47% | 149.47 | 7.52 |
| 10/07 | 1,445 | 1,447 | 1,430 | 1,434 | -0.69% | 256,200 | 1184億8742万 | -1.92% | 150.52 | 7.57 |
| 10/06 | 1,453 | 1,456 | 1,442 | 1,444 | -0.48% | 220,400 | 1193億1369万 | -1.3% | 151.57 | 7.62 |
| 10/05 | 1,450 | 1,462 | 1,443 | 1,451 | +0.28% | 267,600 | 1198億9209万 | -0.82% | 152.3 | 7.66 |
| 10/04 | 1,448 | 1,456 | 1,442 | 1,447 | -0.41% | 233,600 | 1195億6158万 | -0.96% | 151.88 | 7.64 |
| 10/03 | 1,457 | 1,463 | 1,443 | 1,453 | -0.07% | 248,500 | 1200億5734万 | -0.34% | 152.51 | 7.67 |
| 09/30 | 1,456 | 1,469 | 1,446 | 1,454 | -0.75% | 299,600 | 1201億3997万 | -0.07% | 178.13 | 8.96 |
| 09/29 | 1,474 | 1,477 | 1,461 | 1,465 | -0.61% | 290,100 | 1210億4887万 | +0.83% | 179.47 | 9.02 |
| 09/28 | 1,475 | 1,480 | 1,465 | 1,474 | -0.61% | 214,200 | 1217億9251万 | +1.59% | 180.58 | 9.08 |
| 09/27 | 1,471 | 1,483 | 1,465 | 1,483 | -0.2% | 287,600 | 1225億3616万 | +2.42% | 181.68 | 9.13 |
| 09/26 | 1,480 | 1,496 | 1,472 | 1,486 | +0.2% | 301,200 | 1227億8404万 | +2.7% | 182.05 | 9.15 |
| 09/23 | 1,466 | 1,484 | 1,451 | 1,483 | +1.09% | 362,000 | 1225億3616万 | +2.49% | 181.68 | 9.13 |
| 09/21 | 1,449 | 1,468 | 1,442 | 1,467 | +1.17% | 273,800 | 1211億9212万 | +1.24% | 179.69 | 9.03 |
| 09/20 | 1,452 | 1,468 | 1,444 | 1,450 | -0.41% | 212,100 | 1197億8771万 | 0% | 177.6 | 8.93 |
| 09/16 | 1,433 | 1,459 | 1,433 | 1,456 | +1.68% | 303,000 | 1202億8338万 | +0.28% | 178.34 | 8.97 |
| 09/15 | 1,431 | 1,443 | 1,419 | 1,432 | -0.35% | 208,400 | 1183億69万 | -1.38% | 175.4 | 8.82 |
| 09/14 | 1,442 | 1,450 | 1,437 | 1,437 | -0.35% | 164,800 | 1187億1375万 | -0.96% | 176.01 | 8.85 |
| 09/13 | 1,442 | 1,454 | 1,434 | 1,442 | 0% | 158,700 | 1191億2681万 | -0.62% | 176.62 | 8.88 |
| 09/12 | 1,450 | 1,460 | 1,437 | 1,442 | -1.57% | 262,200 | 1191億2681万 | -0.35% | 176.62 | 8.88 |
| 09/09 | 1,475 | 1,484 | 1,464 | 1,465 | -1.08% | 245,400 | 1210億2689万 | +1.52% | 179.44 | 9.02 |
| 09/08 | 1,484 | 1,485 | 1,473 | 1,481 | -0.6% | 200,100 | 1223億4869万 | +2.99% | 181.4 | 9.12 |
| 09/07 | 1,468 | 1,490 | 1,465 | 1,490 | -0.2% | 274,100 | 1230億9220万 | +3.98% | 182.5 | 9.18 |
| 09/06 | 1,480 | 1,495 | 1,472 | 1,493 | +0.67% | 320,900 | 1233億4003万 | +4.55% | 182.87 | 9.19 |
| 09/05 | 1,476 | 1,487 | 1,460 | 1,483 | +1.64% | 383,200 | 1225億1391万 | +4.22% | 181.64 | 9.13 |
| 09/02 | 1,470 | 1,479 | 1,455 | 1,459 | -0.95% | 276,500 | 1205億3122万 | +2.75% | 178.71 | 8.99 |
| 09/01 | 1,459 | 1,475 | 1,450 | 1,473 | +1.03% | 495,700 | 1216億8779万 | +4.03% | 180.42 | 9.07 |
| 08/31 | 1,448 | 1,459 | 1,427 | 1,458 | +1.11% | 387,500 | 1204億4861万 | +3.26% | 178.58 | 8.98 |
| 08/30 | 1,462 | 1,473 | 1,436 | 1,442 | +2.12% | 1,027,600 | 1191億2681万 | +2.41% | 176.62 | 8.88 |
| 08/29 | 1,402 | 1,415 | 1,388 | 1,412 | +2.17% | 401,300 | 1166億4844万 | +0.43% | 172.95 | 8.7 |
| 08/26 | 1,375 | 1,389 | 1,371 | 1,382 | +0.51% | 384,100 | 1141億7008万 | -1.64% | 169.27 | 8.51 |
| 08/25 | 1,383 | 1,396 | 1,371 | 1,375 | -0.94% | 344,400 | 1135億9179万 | -2.2% | 168.42 | 8.47 |
| 08/24 | 1,414 | 1,420 | 1,378 | 1,388 | -1.56% | 560,200 | 1146億6575万 | -1.28% | 170.01 | 8.55 |
| 08/23 | 1,438 | 1,438 | 1,404 | 1,410 | -0.35% | 393,100 | 1164億8322万 | +0.28% | 172.7 | 8.68 |
| 08/22 | 1,433 | 1,456 | 1,355 | 1,415 | -1.87% | 1,207,900 | 1168億8567万 | +0.64% | 173.3 | 8.71 |
| 08/19 | 1,495 | 1,498 | 1,437 | 1,442 | -4.25% | 585,300 | 1191億1600万 | +2.56% | 176.61 | 8.88 |
| 08/18 | 1,500 | 1,519 | 1,496 | 1,506 | -0.46% | 397,100 | 1244億270万 | +7.26% | 184.45 | 9.27 |
| 08/17 | 1,496 | 1,526 | 1,491 | 1,513 | +0.46% | 461,200 | 1249億8093万 | +7.99% | 185.3 | 9.32 |
| 08/16 | 1,509 | 1,530 | 1,499 | 1,506 | +0.74% | 729,800 | 1244億270万 | +7.8% | 184.45 | 9.27 |
| 08/15 | 1,486 | 1,521 | 1,475 | 1,495 | +3.25% | 975,400 | 1234億9405万 | +7.48% | 183.1 | 9.21 |
| 08/12 | 1,427 | 1,452 | 1,415 | 1,448 | +2.19% | 370,700 | 1196億1162万 | +4.4% | 177.34 | 8.92 |
| 08/10 | 1,429 | 1,429 | 1,405 | 1,417 | -0.84% | 304,500 | 1170億5088万 | +2.24% | 173.55 | 8.73 |
| 08/09 | 1,362 | 1,431 | 1,362 | 1,429 | +5.85% | 701,800 | 1180億4213万 | +3.1% | 175.01 | 8.8 |
| 08/08 | 1,345 | 1,354 | 1,335 | 1,350 | +0.9% | 294,900 | 1115億1636万 | -2.67% | 165.34 | 8.31 |
| 08/05 | 1,340 | 1,351 | 1,334 | 1,338 | -0.22% | 232,400 | 1105億2511万 | -3.81% | 163.87 | 8.24 |
| 08/04 | 1,352 | 1,365 | 1,331 | 1,341 | -0.74% | 291,000 | 1107億7292万 | -3.87% | 164.24 | 8.26 |
| 08/03 | 1,363 | 1,363 | 1,350 | 1,351 | -1.39% | 261,500 | 1115億9897万 | -3.36% | 165.46 | 8.32 |
| 08/02 | 1,370 | 1,380 | 1,369 | 1,370 | -0.8% | 189,500 | 1131億6846万 | -2.14% | 167.79 | 8.44 |
| 08/01 | 1,376 | 1,391 | 1,372 | 1,381 | -1.07% | 214,400 | 1140億7711万 | -1.36% | 169.14 | 8.5 |
| 07/29 | 1,356 | 1,400 | 1,351 | 1,396 | +2.72% | 479,800 | 1153億1618万 | -0.21% | 170.97 | 8.6 |
| 07/28 | 1,364 | 1,372 | 1,355 | 1,359 | -0.95% | 282,800 | 1122億5980万 | -3% | 166.44 | 8.37 |
| 07/27 | 1,363 | 1,382 | 1,363 | 1,372 | +0.51% | 292,900 | 1133億3367万 | -2.35% | 168.03 | 8.45 |
| 07/26 | 1,380 | 1,384 | 1,360 | 1,365 | -1.37% | 297,400 | 1127億5543万 | -3.12% | 167.18 | 8.41 |
| 07/25 | 1,390 | 1,403 | 1,382 | 1,384 | -0.07% | 234,900 | 1143億2492万 | -2.05% | 169.5 | 8.52 |
| 07/22 | 1,395 | 1,401 | 1,377 | 1,385 | -1.42% | 252,000 | 1144億753万 | -2.19% | 169.63 | 8.53 |
| 07/21 | 1,390 | 1,412 | 1,379 | 1,405 | +1.44% | 388,400 | 1160億5119万 | -0.99% | 172.06 | 8.65 |
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。
