ユーグレナ（29310）の時価総額の推移
2016/12/09～2017/05/09
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 |
|---|
| 2017 |
| 05/09 | 1,200 | 1,215 | 1,198 | 1,206 | +0.84% | 325,100 | 1001億7303万 | +1.17% | 127.25 | 6.4 |
| 05/08 | 1,190 | 1,198 | 1,177 | 1,196 | +2.49% | 442,100 | 993億4241万 | +0.17% | 126.2 | 6.35 |
| 05/02 | 1,167 | 1,178 | 1,167 | 1,167 | -0.26% | 291,000 | 969億3360万 | -2.42% | 123.14 | 6.19 |
| 05/01 | 1,156 | 1,179 | 1,156 | 1,170 | +1.04% | 846,300 | 971億8279万 | -2.42% | 123.45 | 6.21 |
| 04/28 | 1,163 | 1,168 | 1,158 | 1,158 | -0.17% | 254,300 | 961億8604万 | -3.66% | 122.19 | 6.15 |
| 04/27 | 1,170 | 1,171 | 1,160 | 1,160 | -1.02% | 632,300 | 963億5217万 | -3.81% | 122.4 | 6.16 |
| 04/26 | 1,178 | 1,180 | 1,165 | 1,172 | +0.26% | 329,000 | 973億4891万 | -3.06% | 123.67 | 6.22 |
| 04/25 | 1,168 | 1,173 | 1,162 | 1,169 | +0.09% | 313,200 | 970億9973万 | -3.55% | 123.35 | 6.2 |
| 04/24 | 1,190 | 1,192 | 1,166 | 1,168 | -1.35% | 392,400 | 970億1666万 | -3.95% | 123.24 | 6.2 |
| 04/21 | 1,190 | 1,191 | 1,177 | 1,184 | +0.17% | 215,900 | 983億1014万 | -2.87% | 124.89 | 6.28 |
| 04/20 | 1,192 | 1,194 | 1,180 | 1,182 | -0.51% | 154,500 | 981億4407万 | -3.35% | 124.68 | 6.27 |
| 04/19 | 1,189 | 1,206 | 1,187 | 1,188 | -0.5% | 208,400 | 986億4227万 | -3.18% | 125.31 | 6.3 |
| 04/18 | 1,194 | 1,204 | 1,191 | 1,194 | +0.76% | 213,500 | 991億4046万 | -2.93% | 125.94 | 6.33 |
| 04/17 | 1,163 | 1,192 | 1,163 | 1,185 | +1.28% | 249,000 | 983億9317万 | -3.97% | 124.99 | 6.29 |
| 04/14 | 1,177 | 1,185 | 1,170 | 1,170 | -1.1% | 216,000 | 971億4769万 | -5.49% | 123.41 | 6.21 |
| 04/13 | 1,181 | 1,187 | 1,170 | 1,183 | -0.59% | 543,500 | 982億2711万 | -4.75% | 124.78 | 6.28 |
| 04/12 | 1,209 | 1,210 | 1,186 | 1,190 | -1.98% | 348,300 | 988億833万 | -4.42% | 125.52 | 6.31 |
| 04/11 | 1,220 | 1,231 | 1,213 | 1,214 | -0.49% | 203,100 | 1008億111万 | -2.72% | 128.05 | 6.44 |
| 04/10 | 1,220 | 1,230 | 1,216 | 1,220 | 0% | 205,800 | 1012億9930万 | -2.4% | 128.68 | 6.47 |
| 04/07 | 1,212 | 1,234 | 1,207 | 1,220 | +0.83% | 269,800 | 1012億9930万 | -2.4% | 128.68 | 6.47 |
| 04/06 | 1,228 | 1,235 | 1,210 | 1,210 | -1.39% | 275,800 | 1004億6898万 | -3.2% | 127.63 | 6.42 |
| 04/05 | 1,220 | 1,244 | 1,219 | 1,227 | +0.33% | 232,300 | 1018億8052万 | -1.84% | 129.42 | 6.51 |
| 04/04 | 1,228 | 1,238 | 1,216 | 1,223 | -0.57% | 316,200 | 1015億4840万 | -2.16% | 129 | 6.49 |
| 04/03 | 1,223 | 1,238 | 1,221 | 1,230 | +0.41% | 237,900 | 1021億2962万 | -1.6% | 129.74 | 6.52 |
| 03/31 | 1,240 | 1,247 | 1,225 | 1,225 | -0.65% | 286,900 | 1017億1446万 | -2% | 129.21 | 6.5 |
| 03/30 | 1,250 | 1,254 | 1,230 | 1,233 | -1.83% | 192,400 | 1023億7872万 | -1.28% | 130.06 | 6.54 |
| 03/29 | 1,255 | 1,256 | 1,244 | 1,256 | +0.32% | 142,000 | 1042億8846万 | +0.56% | 132.48 | 6.66 |
| 03/28 | 1,247 | 1,256 | 1,242 | 1,252 | +1.21% | 240,100 | 1039億5633万 | +0.32% | 132.06 | 6.64 |
| 03/27 | 1,242 | 1,249 | 1,232 | 1,237 | -1.04% | 249,400 | 1027億1085万 | -0.8% | 130.48 | 6.56 |
| 03/24 | 1,232 | 1,255 | 1,232 | 1,250 | +0.89% | 245,000 | 1037億9027万 | +0.24% | 131.85 | 6.63 |
| 03/23 | 1,242 | 1,251 | 1,235 | 1,239 | -0.4% | 254,300 | 1028億7691万 | -0.56% | 130.69 | 6.57 |
| 03/22 | 1,250 | 1,262 | 1,242 | 1,244 | -1.74% | 332,100 | 1032億9207万 | -0.16% | 131.22 | 6.6 |
| 03/21 | 1,263 | 1,283 | 1,262 | 1,266 | +0.24% | 364,100 | 1051億1878万 | +1.52% | 133.54 | 6.72 |
| 03/17 | 1,270 | 1,275 | 1,262 | 1,263 | -1.1% | 224,200 | 1048億6968万 | +1.28% | 133.22 | 6.7 |
| 03/16 | 1,280 | 1,280 | 1,265 | 1,277 | +0.71% | 224,700 | 1060億3213万 | +2.57% | 134.7 | 6.77 |
| 03/15 | 1,270 | 1,280 | 1,265 | 1,268 | -1.09% | 167,000 | 1052億8484万 | +2.18% | 133.75 | 6.73 |
| 03/14 | 1,279 | 1,282 | 1,267 | 1,282 | +0.31% | 247,000 | 1064億4730万 | +3.55% | 135.22 | 6.8 |
| 03/13 | 1,290 | 1,295 | 1,275 | 1,278 | -0.62% | 359,600 | 1061億1517万 | +3.57% | 134.8 | 6.78 |
| 03/10 | 1,285 | 1,288 | 1,278 | 1,286 | +0.47% | 418,000 | 1067億7942万 | +4.47% | 135.65 | 6.82 |
| 03/09 | 1,264 | 1,283 | 1,264 | 1,280 | +1.19% | 440,100 | 1062億8123万 | +4.4% | 135.01 | 6.79 |
| 03/08 | 1,263 | 1,271 | 1,248 | 1,265 | +0.32% | 320,500 | 1050億3575万 | +3.52% | 133.43 | 6.71 |
| 03/07 | 1,252 | 1,276 | 1,251 | 1,261 | +1.12% | 555,300 | 1047億362万 | +3.45% | 133.01 | 6.69 |
| 03/06 | 1,231 | 1,253 | 1,230 | 1,247 | +1.55% | 363,900 | 1035億4117万 | +2.63% | 131.53 | 6.62 |
| 03/03 | 1,224 | 1,247 | 1,223 | 1,228 | -0.08% | 313,600 | 1019億6356万 | +1.24% | 129.53 | 6.51 |
| 03/02 | 1,217 | 1,232 | 1,216 | 1,229 | +1.07% | 267,300 | 1020億4659万 | +1.49% | 129.63 | 6.52 |
| 03/01 | 1,215 | 1,222 | 1,207 | 1,216 | +0.41% | 263,000 | 1009億6717万 | +0.58% | 128.26 | 6.45 |
| 02/28 | 1,217 | 1,225 | 1,211 | 1,211 | -0.57% | 241,600 | 1005億5201万 | +0.33% | 127.73 | 6.42 |
| 02/27 | 1,230 | 1,233 | 1,216 | 1,218 | -0.73% | 251,600 | 1011億3323万 | +1.08% | 128.47 | 6.46 |
| 02/24 | 1,230 | 1,235 | 1,225 | 1,227 | +0.33% | 252,400 | 1018億8052万 | +2% | 129.42 | 6.51 |
| 02/23 | 1,222 | 1,230 | 1,219 | 1,223 | +0.08% | 175,300 | 1015億4840万 | +1.75% | 129 | 6.49 |
| 02/22 | 1,222 | 1,233 | 1,220 | 1,222 | -0.08% | 290,700 | 1014億6536万 | +1.83% | 128.9 | 6.48 |
| 02/21 | 1,240 | 1,248 | 1,215 | 1,223 | -1.37% | 365,600 | 1015億2088万 | +1.92% | 128.97 | 6.49 |
| 02/20 | 1,223 | 1,242 | 1,223 | 1,240 | +1.39% | 162,800 | 1029億3204万 | +3.25% | 130.76 | 6.58 |
| 02/17 | 1,220 | 1,226 | 1,215 | 1,223 | -0.41% | 239,300 | 1015億2088万 | +1.83% | 128.97 | 6.49 |
| 02/16 | 1,253 | 1,253 | 1,225 | 1,228 | -2% | 306,600 | 1019億3593万 | +1.99% | 129.49 | 6.51 |
| 02/15 | 1,268 | 1,271 | 1,250 | 1,253 | -0.32% | 281,500 | 1040億1117万 | +3.98% | 132.13 | 6.65 |
| 02/14 | 1,295 | 1,295 | 1,257 | 1,257 | -1.41% | 476,000 | 1043億4321万 | +4.23% | 132.55 | 6.67 |
| 02/13 | 1,243 | 1,298 | 1,240 | 1,275 | +6.25% | 1,605,900 | 1058億3738万 | +5.63% | 134.45 | 6.76 |
| 02/10 | 1,199 | 1,210 | 1,196 | 1,200 | +0.42% | 280,100 | 996億1165万 | -0.66% | 126.54 | 6.36 |
| 02/09 | 1,181 | 1,198 | 1,181 | 1,195 | +0.84% | 236,300 | 991億9661万 | -1.32% | 126.01 | 6.34 |
| 02/08 | 1,178 | 1,188 | 1,175 | 1,185 | +0.42% | 174,900 | 983億6651万 | -2.47% | 124.96 | 6.28 |
| 02/07 | 1,190 | 1,192 | 1,173 | 1,180 | -1.42% | 281,100 | 979億5146万 | -3.2% | 124.43 | 6.26 |
| 02/06 | 1,180 | 1,199 | 1,180 | 1,197 | +2.22% | 320,500 | 993億6263万 | -2.13% | 126.22 | 6.35 |
| 02/03 | 1,180 | 1,188 | 1,170 | 1,171 | -0.26% | 233,800 | 972億437万 | -4.64% | 123.48 | 6.21 |
| 02/02 | 1,179 | 1,180 | 1,167 | 1,174 | -0.51% | 280,800 | 974億5340万 | -4.79% | 123.8 | 6.23 |
| 02/01 | 1,175 | 1,180 | 1,171 | 1,180 | +0.08% | 255,300 | 979億5146万 | -4.61% | 124.43 | 6.26 |
| 01/31 | 1,182 | 1,190 | 1,179 | 1,179 | -1.17% | 280,500 | 978億6845万 | -4.92% | 124.33 | 6.25 |
| 01/30 | 1,184 | 1,194 | 1,180 | 1,193 | +1.1% | 255,700 | 990億3059万 | -4.1% | 125.8 | 6.33 |
| 01/27 | 1,190 | 1,190 | 1,180 | 1,180 | -0.08% | 237,200 | 979億5146万 | -5.37% | 124.43 | 6.26 |
| 01/26 | 1,180 | 1,188 | 1,178 | 1,181 | +0.94% | 329,100 | 980億3447万 | -5.6% | 124.54 | 6.26 |
| 01/25 | 1,169 | 1,176 | 1,164 | 1,170 | +1.65% | 361,500 | 971億2136万 | -6.85% | 123.38 | 6.2 |
| 01/24 | 1,170 | 1,171 | 1,150 | 1,151 | -2.21% | 500,200 | 955億4418万 | -8.72% | 121.37 | 6.1 |
| 01/23 | 1,190 | 1,193 | 1,167 | 1,177 | -1.75% | 549,100 | 976億4947万 | -7.1% | 124.05 | 6.24 |
| 01/20 | 1,190 | 1,205 | 1,158 | 1,198 | +1.87% | 1,415,700 | 993億9172万 | -5.89% | 126.26 | 6.35 |
| 01/19 | 1,200 | 1,202 | 1,098 | 1,176 | -3.37% | 5,932,900 | 975億6650万 | -7.91% | 123.94 | 6.23 |
| 01/18 | 1,240 | 1,247 | 1,215 | 1,217 | -1.85% | 1,002,400 | 1009億6805万 | -4.92% | 128.26 | 6.45 |
| 01/17 | 1,257 | 1,266 | 1,240 | 1,240 | -1.2% | 690,700 | 1028億7624万 | -3.2% | 130.69 | 6.57 |
| 01/16 | 1,276 | 1,283 | 1,255 | 1,255 | -1.65% | 534,400 | 1041億2071万 | -2.11% | 132.27 | 6.65 |
| 01/13 | 1,261 | 1,278 | 1,261 | 1,276 | +0.87% | 379,200 | 1058億6297万 | -0.55% | 134.48 | 6.76 |
| 01/12 | 1,279 | 1,281 | 1,265 | 1,265 | -1.25% | 558,700 | 1049億5036万 | -1.4% | 133.32 | 6.71 |
| 01/11 | 1,287 | 1,288 | 1,280 | 1,281 | -0.31% | 340,700 | 1062億7780万 | -0.16% | 135.01 | 6.79 |
| 01/10 | 1,285 | 1,296 | 1,280 | 1,285 | +0.16% | 523,400 | 1066億966万 | +0.16% | 135.43 | 6.81 |
| 01/06 | 1,286 | 1,297 | 1,280 | 1,283 | -0.93% | 481,500 | 1064億4373万 | 0% | 135.22 | 6.8 |
| 01/05 | 1,291 | 1,302 | 1,290 | 1,295 | +0.62% | 492,400 | 1074億3930万 | +0.94% | 136.48 | 6.86 |
| 01/04 | 1,295 | 1,297 | 1,281 | 1,287 | -0.08% | 466,200 | 1067億7558万 | +0.39% | 135.64 | 6.82 |
| 2016 |
| 12/30 | 1,280 | 1,295 | 1,280 | 1,288 | 0% | 402,300 | 1068億5855万 | +0.47% | 135.75 | 6.83 |
| 12/29 | 1,302 | 1,304 | 1,278 | 1,288 | -1.75% | 509,000 | 1068億5855万 | +0.47% | 135.75 | 6.83 |
| 12/28 | 1,308 | 1,325 | 1,304 | 1,311 | +1% | 753,500 | 1087億6674万 | +2.26% | 138.17 | 6.95 |
| 12/27 | 1,273 | 1,305 | 1,273 | 1,298 | +2.2% | 1,087,200 | 1076億8820万 | +1.33% | 136.8 | 6.88 |
| 12/26 | 1,255 | 1,273 | 1,255 | 1,270 | +0.95% | 618,700 | 1053億6518万 | -0.78% | 133.85 | 6.73 |
| 12/22 | 1,270 | 1,272 | 1,253 | 1,258 | -1.1% | 654,800 | 1043億6961万 | -1.8% | 132.58 | 6.67 |
| 12/21 | 1,280 | 1,284 | 1,270 | 1,272 | -0.39% | 478,500 | 1054億4525万 | -0.78% | 133.95 | 6.74 |
| 12/20 | 1,282 | 1,284 | 1,272 | 1,277 | -0.47% | 428,400 | 1058億5974万 | -0.31% | 134.48 | 6.76 |
| 12/19 | 1,300 | 1,300 | 1,280 | 1,283 | -1% | 533,500 | 1063億5712万 | +0.08% | 135.11 | 6.8 |
| 12/16 | 1,304 | 1,309 | 1,294 | 1,296 | +0.15% | 323,100 | 1074億3479万 | +1.09% | 136.48 | 6.86 |
| 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 |
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。
