ユーグレナ（29310）の株価チャート
2012/12/21～2013/07/12
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 |
|---|
| 2013 | 10/1, 株式分割 1→5 |
| 2013 |
| 07/12 | 1,330 | 1,486 | 1,324 | 1,448 | +8.55% | 3,462,000 | 990億2510万 | -3.4% | 205.22 | 38.55 |
| 07/11 | 1,314 | 1,358 | 1,306 | 1,334 | -1.48% | 1,016,000 | 912億2892万 | -11.07% | 189.06 | 35.52 |
| 07/10 | 1,400 | 1,402 | 1,350 | 1,354 | -4.11% | 1,486,000 | 925億9667万 | -10.69% | 191.89 | 36.05 |
| 07/09 | 1,442 | 1,450 | 1,382 | 1,412 | -0.7% | 1,299,000 | 965億6315万 | -8.37% | 200.11 | 37.59 |
| 07/08 | 1,480 | 1,500 | 1,410 | 1,422 | -0.97% | 3,192,500 | 972億4702万 | -9.48% | 201.53 | 37.86 |
| 07/05 | 1,452 | 1,466 | 1,420 | 1,436 | +1.56% | 1,314,000 | 982億445万 | -9.91% | 203.52 | 38.23 |
| 07/04 | 1,420 | 1,440 | 1,384 | 1,414 | -2.48% | 1,761,000 | 966億9992万 | -12.93% | 200.4 | 37.65 |
| 07/03 | 1,470 | 1,486 | 1,428 | 1,450 | +1.4% | 2,654,500 | 991億6187万 | -12.49% | 205.5 | 38.61 |
| 07/02 | 1,500 | 1,522 | 1,422 | 1,430 | +0.85% | 4,389,500 | 977億9412万 | -15.28% | 202.67 | 38.07 |
| 07/01 | 1,300 | 1,440 | 1,286 | 1,418 | +14.35% | 5,281,500 | 969億7347万 | -16.98% | 200.96 | 37.75 |
| 06/28 | 1,194 | 1,260 | 1,192 | 1,240 | +5.8% | 3,174,500 | 848億50万 | -27.74% | 175.74 | 33.01 |
| 06/27 | 1,304 | 1,328 | 1,088 | 1,172 | -9.01% | 6,895,000 | 801億5015万 | -32.53% | 166.1 | 31.2 |
| 06/26 | 1,572 | 1,594 | 1,280 | 1,288 | -18.48% | 7,451,000 | 880億8310万 | -26.69% | 182.54 | 34.29 |
| 06/25 | 1,338 | 1,580 | 1,242 | 1,580 | +14.49% | 8,958,000 | 1080億5225万 | -11.43% | 223.92 | 42.07 |
| 06/24 | 1,468 | 1,530 | 1,374 | 1,380 | -4.17% | 2,617,500 | 943億7475万 | -23.42% | 195.58 | 36.74 |
| 06/21 | 1,408 | 1,440 | 1,302 | 1,440 | -3.87% | 4,537,000 | 984億7800万 | -21.7% | 204.08 | 38.34 |
| 06/20 | 1,490 | 1,548 | 1,484 | 1,498 | -3.35% | 2,198,500 | 1024億4447万 | -20.06% | 212.3 | 39.88 |
| 06/19 | 1,672 | 1,672 | 1,486 | 1,550 | -4.79% | 2,889,000 | 1060億62万 | -18.29% | 219.67 | 41.27 |
| 06/18 | 1,632 | 1,692 | 1,612 | 1,628 | -0.97% | 2,003,500 | 1113億3485万 | -15.73% | 230.73 | 43.35 |
| 06/17 | 1,670 | 1,692 | 1,612 | 1,644 | -4.97% | 2,033,000 | 1124億2905万 | -16.93% | 232.99 | 43.77 |
| 06/14 | 1,832 | 1,848 | 1,730 | 1,730 | -2.37% | 2,294,000 | 1183億1037万 | -14.48% | 245.18 | 46.06 |
| 06/13 | 1,820 | 1,860 | 1,756 | 1,772 | -3.59% | 3,371,500 | 1211億8265万 | -13.65% | 251.13 | 47.18 |
| 06/12 | 1,740 | 1,898 | 1,730 | 1,838 | +1.55% | 6,897,000 | 1256億9622万 | -11.55% | 260.49 | 48.94 |
| 06/11 | 1,770 | 1,964 | 1,726 | 1,810 | +1.91% | 9,920,000 | 1237億8137万 | -14.26% | 256.52 | 48.19 |
| 06/10 | 1,716 | 1,776 | 1,660 | 1,776 | +20.33% | 5,006,000 | 1214億5620万 | -17.59% | 251.7 | 47.29 |
| 06/07 | 1,610 | 1,684 | 1,430 | 1,476 | -14.68% | 7,143,500 | 1009億3995万 | -32.42% | 209.18 | 39.3 |
| 06/06 | 1,924 | 1,988 | 1,600 | 1,730 | -13.59% | 5,188,000 | 1183億1037万 | -22.18% | 245.18 | 46.06 |
| 06/05 | 2,196 | 2,228 | 2,000 | 2,002 | -6.54% | 3,316,500 | 1369億1177万 | -11.49% | 283.73 | 53.3 |
| 06/04 | 2,200 | 2,336 | 2,062 | 2,142 | +7.1% | 6,897,500 | 1464億8602万 | -5.47% | 303.57 | 57.03 |
| 06/03 | 2,000 | 2,176 | 1,984 | 2,000 | -8.26% | 6,049,000 | 1367億7500万 | -11.5% | 283.45 | 53.25 |
| 05/31 | 2,460 | 2,490 | 2,090 | 2,180 | -3.45% | 10,841,000 | 1490億8475万 | -3.07% | 308.96 | 58.04 |
| 05/30 | 2,128 | 2,440 | 2,034 | 2,258 | +1.53% | 16,716,000 | 1544億1897万 | +1.8% | 320.01 | 60.12 |
| 05/29 | 2,134 | 2,224 | 2,102 | 2,224 | +15.59% | 10,551,000 | 1520億9380万 | +2.21% | 315.19 | 59.21 |
| 05/28 | 1,744 | 1,924 | 1,742 | 1,924 | +18.47% | 5,669,500 | 1315億7755万 | -9.97% | 272.68 | 51.23 |
| 05/27 | 1,696 | 1,754 | 1,590 | 1,624 | -7.52% | 3,347,000 | 1110億6130万 | -22.89% | 230.16 | 43.24 |
| 05/24 | 1,804 | 1,936 | 1,564 | 1,756 | +5.15% | 6,768,500 | 1200億8845万 | -15.7% | 248.87 | 46.75 |
| 05/23 | 1,930 | 2,080 | 1,660 | 1,670 | -14.8% | 5,288,500 | 1142億712万 | -18.54% | 236.68 | 44.46 |
| 05/22 | 1,920 | 2,106 | 1,802 | 1,960 | -4.11% | 4,245,500 | 1340億3950万 | -2.92% | 277.78 | 52.18 |
| 05/21 | 2,320 | 2,360 | 2,044 | 2,044 | -10.98% | 3,067,000 | 1397億8405万 | +3.49% | 289.68 | 54.42 |
| 05/20 | 2,392 | 2,456 | 2,280 | 2,296 | -0.78% | 4,437,500 | 1570億1770万 | +19.15% | 325.4 | 61.13 |
| 05/17 | 2,000 | 2,420 | 1,980 | 2,314 | +11.36% | 6,468,000 | 1582億4867万 | +23.74% | 327.95 | 61.61 |
| 05/16 | 2,278 | 2,396 | 1,818 | 2,078 | -14.06% | 9,666,000 | 1421億922万 | +14.81% | 294.5 | 55.33 |
| 05/15 | 2,600 | 2,652 | 2,224 | 2,418 | -14.19% | 6,734,500 | 1653億6097万 | +37.39% | 342.69 | 64.38 |
| 05/14 | 2,900 | 2,920 | 2,748 | 2,818 | +3.15% | 5,831,000 | 1927億1597万 | +65.86% | 399.38 | 75.03 |
| 05/13 | 2,540 | 2,800 | 2,510 | 2,732 | +10.79% | 8,104,500 | 1868億3465万 | +68.33% | 387.19 | 72.74 |
| 05/10 | 2,342 | 2,510 | 2,180 | 2,466 | +2.66% | 8,547,000 | 1686億4357万 | +58.99% | 349.49 | 65.66 |
| 05/09 | 2,600 | 2,756 | 2,402 | 2,402 | -10.57% | 5,534,500 | 1642億6677万 | +61.53% | 340.42 | 63.95 |
| 05/08 | 2,800 | 2,954 | 2,460 | 2,686 | -7.38% | 9,559,500 | 1836億8882万 | +88.36% | 380.67 | 71.51 |
| 05/07 | 2,790 | 3,030 | 2,732 | 2,900 | +16.47% | 17,431,000 | 1983億2375万 | +114.5% | 411 | 77.21 |
| 05/02 | 2,470 | 2,576 | 2,170 | 2,490 | +1.22% | 19,758,500 | 1702億8487万 | +96.99% | 352.89 | 66.3 |
| 05/01 | 3,002 | 3,302 | 2,306 | 2,460 | -8.96% | 25,126,500 | 1682億3325万 | +106.9% | 348.64 | 65.5 |
| 04/30 | 2,252 | 2,702 | 2,234 | 2,702 | +28.54% | 15,839,500 | 1847億8302万 | +142.55% | 382.94 | 71.94 |
| 04/26 | 1,902 | 2,310 | 1,850 | 2,102 | +4.68% | 16,745,000 | 1437億5052万 | +104.08% | 297.9 | 55.97 |
| 04/25 | 2,008 | 2,008 | 1,738 | 2,008 | +17.56% | 16,987,500 | 1373億2210万 | +107.44% | 284.58 | 53.46 |
| 04/24 | 1,500 | 1,708 | 1,500 | 1,708 | +21.31% | 6,864,000 | 1168億585万 | +87.69% | 242.06 | 45.48 |
| 04/23 | 1,240 | 1,408 | 1,238 | 1,408 | +16.56% | 10,675,500 | 962億8960万 | +62.77% | 199.55 | 37.49 |
| 04/22 | 1,200 | 1,244 | 1,190 | 1,208 | -2.58% | 5,784,000 | 826億1210万 | +45.02% | 171.2 | 32.16 |
| 04/19 | 1,220 | 1,282 | 1,174 | 1,240 | +8.01% | 13,394,500 | 848億50万 | +53.47% | 175.74 | 33.01 |
| 04/18 | 1,092 | 1,256 | 1,022 | 1,148 | +8.3% | 25,885,000 | 785億885万 | +47.37% | 162.7 | 30.57 |
| 04/17 | 940 | 1,060 | 934 | 1,060 | +15.22% | 18,008,500 | 724億9075万 | +40.77% | 150.23 | 28.22 |
| 04/16 | 892 | 932 | 879 | 920 | +1.55% | 5,244,000 | 629億1650万 | +26.03% | 130.39 | 24.49 |
| 04/15 | 890 | 910 | 875 | 906 | +5.35% | 3,321,500 | 619億5907万 | +27.07% | 128.4 | 24.12 |
| 04/12 | 858 | 890 | 850 | 860 | +0.94% | 2,252,000 | 588億1325万 | +23.39% | 121.88 | 22.9 |
| 04/11 | 866 | 882 | 828 | 852 | 0% | 1,982,500 | 582億6615万 | +24.38% | 120.75 | 22.68 |
| 04/10 | 812 | 888 | 806 | 852 | +3.65% | 5,980,500 | 582億6615万 | +26.6% | 120.75 | 22.68 |
| 04/09 | 810 | 857 | 780 | 822 | -2.14% | 5,287,000 | 562億1452万 | +24.17% | 116.5 | 21.89 |
| 04/08 | 881 | 895 | 835 | 840 | -6.15% | 4,178,000 | 574億4550万 | +29.43% | 119.05 | 22.36 |
| 04/05 | 930 | 934 | 870 | 895 | -2.51% | 3,940,000 | 612億681万 | +40.94% | 126.84 | 23.83 |
| 04/04 | 904 | 960 | 880 | 918 | 0% | 5,783,500 | 627億7972万 | +48.78% | 130.1 | 24.44 |
| 04/03 | 950 | 976 | 898 | 918 | +4.08% | 9,128,500 | 627億7972万 | +53.26% | 130.1 | 24.44 |
| 04/02 | 800 | 929 | 790 | 882 | +1.38% | 11,036,000 | 603億1777万 | +52.07% | 125 | 23.48 |
| 04/01 | 936 | 978 | 838 | 870 | +3.82% | 32,947,500 | 594億9712万 | +54.8% | 123.3 | 23.16 |
| 04/01 | 株式分割 1→5 |
| 03/29 | 838 | 838 | 822 | 838 | +20.06% | 4,785,500 | 573億872万 | +53.76% | 118.76 | 22.31 |
| 03/28 | 620 | 698 | 620 | 698 | +16.72% | 11,654,000 | 477億3447万 | +31.95% | 98.92 | 18.58 |
| 03/27 | 603 | 619 | 576 | 598 | +0.81% | 5,028,000 | 408億9572万 | +15.44% | 84.75 | 15.92 |
| 03/26 | 594 | 602 | 585 | 593 | -0.13% | 2,955,000 | 405億6746万 | +16.09% | 84.07 | 15.79 |
| 03/25 | 576 | 604 | 572 | 594 | +5.1% | 5,352,500 | 406億2217万 | +18.09% | 84.18 | 15.82 |
| 03/22 | 565 | 571 | 560 | 565 | +0.93% | 2,070,000 | 386億5261万 | +13.72% | 80.1 | 15.05 |
| 03/21 | 560 | 580 | 559 | 560 | -5.21% | 4,427,500 | 382億9700万 | +13.59% | 79.37 | 14.91 |
| 03/19 | 600 | 604 | 580 | 591 | -1.86% | 2,925,000 | 404億333万 | +21.31% | 83.73 | 15.73 |
| 03/18 | 625 | 628 | 594 | 602 | +2.87% | 8,100,000 | 411億6927万 | +24.38% | 85.32 | 16.03 |
| 03/15 | 510 | 606 | 504 | 585 | +13.85% | 15,877,500 | 400億2036万 | +21.16% | 82.94 | 15.58 |
| 03/14 | 489 | 536 | 487 | 514 | +4.73% | 4,952,500 | 351億5117万 | +6.42% | 72.85 | 13.69 |
| 03/13 | 469 | 502 | 469 | 491 | +2.25% | 1,460,000 | 335億6458万 | +0.99% | 69.56 | 13.07 |
| 03/12 | 483 | 505 | 460 | 480 | -3.07% | 3,147,500 | 328億2600万 | -2.24% | 68.03 | 12.78 |
| 03/11 | 514 | 532 | 494 | 495 | -3.36% | 2,402,500 | 338億6549万 | +0.04% | 70.18 | 13.18 |
| 03/08 | 544 | 544 | 512 | 512 | -6.5% | 3,905,000 | 350億4175万 | +2.69% | 72.62 | 13.64 |
| 03/07 | 572 | 576 | 543 | 548 | -2.35% | 3,877,500 | 374億7635万 | +9.38% | 77.66 | 14.59 |
| 03/06 | 572 | 578 | 549 | 561 | -3.24% | 7,242,500 | 383億7906万 | +12.02% | 79.54 | 14.94 |
| 03/05 | 512 | 581 | 500 | 580 | +14.72% | 21,080,000 | 396億6475万 | +15.77% | 82.2 | 15.44 |
| 03/04 | 488 | 510 | 475 | 506 | +7.94% | 4,352,500 | 345億7672万 | +0.52% | 71.66 | 13.46 |
| 03/01 | 470 | 480 | 466 | 468 | +1.21% | 2,700,000 | 320億3270万 | -7.61% | 66.38 | 12.47 |
| 02/28 | 484 | 490 | 460 | 463 | -1.53% | 5,487,500 | 316億4973万 | -9.79% | 65.59 | 12.32 |
| 02/27 | 444 | 484 | 437 | 470 | +8.29% | 11,280,000 | 321億4212万 | -9.27% | 66.61 | 12.51 |
| 02/26 | 427 | 456 | 420 | 434 | +1.69% | 3,527,500 | 296億8017万 | -16.7% | 61.51 | 11.56 |
| 02/25 | 436 | 440 | 420 | 427 | -3.09% | 2,680,000 | 291億8778万 | -18.39% | 60.49 | 11.36 |
| 02/22 | 440 | 455 | 425 | 440 | -0.72% | 2,040,000 | 301億1785万 | -16.43% | 62.42 | 11.73 |
| 02/21 | 456 | 460 | 436 | 444 | +0.82% | 3,597,500 | 303億3669万 | -16.3% | 62.87 | 11.81 |
| 02/20 | 413 | 448 | 408 | 440 | +8.48% | 5,525,000 | 300億9050万 | -16.98% | 62.36 | 11.71 |
| 02/19 | 402 | 420 | 402 | 406 | -1.07% | 2,152,500 | 277億3797万 | -23.9% | 57.48 | 10.8 |
| 02/18 | 432 | 432 | 401 | 410 | -6.14% | 3,300,000 | 280億3887万 | -23.93% | 58.11 | 10.92 |
| 02/15 | 460 | 494 | 386 | 437 | -6.02% | 10,490,000 | 298億7166万 | -19.71% | 61.91 | 11.63 |
| 02/14 | 400 | 474 | 396 | 465 | +16.2% | 18,595,000 | 317億8651万 | -14.4% | 65.87 | 12.38 |
| 02/13 | 460 | 478 | 400 | 400 | -23.08% | 8,730,000 | 273億5500万 | -25.65% | 56.69 | 10.65 |
| 02/12 | 576 | 577 | 482 | 520 | -10.1% | 7,237,500 | 355億6150万 | -2.62% | 73.7 | 13.84 |
| 02/08 | 578 | 595 | 575 | 578 | +0.28% | 1,707,500 | 395億5533万 | +10.38% | 81.97 | 15.4 |
| 02/07 | 596 | 599 | 568 | 577 | -4.76% | 3,412,500 | 394億4591万 | +13.1% | 81.75 | 15.36 |
| 02/06 | 620 | 620 | 598 | 606 | -0.39% | 4,027,500 | 414億1547万 | +21.85% | 85.83 | 16.12 |
| 02/05 | 608 | 615 | 590 | 608 | +3.05% | 4,247,500 | 415億7960万 | +26.14% | 86.17 | 16.19 |
| 02/04 | 620 | 636 | 585 | 590 | +1.03% | 10,307,500 | 403億4862万 | +26.88% | 83.62 | 15.71 |
| 02/01 | 582 | 601 | 578 | 584 | +1.88% | 7,000,000 | 399億3830万 | +30.36% | 82.77 | 15.55 |
| 01/31 | 526 | 576 | 526 | 573 | +8.56% | 8,492,500 | 391億9971万 | - | 81.24 | 15.26 |
| 01/30 | 560 | 577 | 508 | 528 | -8.14% | 8,292,500 | 361億860万 | - | 74.83 | 14.06 |
| 01/29 | 640 | 651 | 540 | 575 | -8.99% | 12,817,500 | 393億913万 | - | 81.46 | 15.3 |
| 01/28 | 600 | 655 | 596 | 632 | +4.57% | 26,032,500 | 431億9354万 | - | 89.51 | 16.82 |
| 01/25 | 608 | 625 | 581 | 604 | -0.13% | 9,370,000 | 413億605万 | - | 85.6 | 16.08 |
| 01/24 | 618 | 634 | 600 | 605 | +1.48% | 18,235,000 | 413億6076万 | - | 85.71 | 16.1 |
| 01/23 | 554 | 653 | 536 | 596 | +9.96% | 55,382,500 | 407億5895万 | - | 84.47 | 15.87 |
| 01/22 | 514 | 542 | 492 | 542 | +8.92% | 19,242,500 | 359億8202万 | - | 74.57 | 14.01 |
| 01/21 | 513 | 521 | 488 | 498 | -2.2% | 9,617,500 | 330億3442万 | - | 68.46 | 12.86 |
| 01/18 | 522 | 558 | 504 | 509 | -1.78% | 26,202,500 | 337億7796万 | - | 70 | 13.15 |
| 01/17 | 449 | 564 | 444 | 518 | +15.73% | 51,382,500 | 343億8872万 | - | 71.27 | 13.39 |
| 01/16 | 512 | 517 | 432 | 448 | -13.92% | 19,280,000 | 297億1504万 | - | 61.58 | 11.57 |
| 01/15 | 522 | 576 | 513 | 520 | -6.81% | 18,335,000 | 345億2150万 | - | 71.54 | 13.44 |
| 01/11 | 626 | 646 | 423 | 558 | +6.08% | 24,177,500 | 370億4422万 | - | 76.77 | 14.42 |
| 01/10 | 478 | 526 | 463 | 526 | +29.56% | 16,872,500 | 349億1982万 | - | 72.37 | 13.6 |
| 01/09 | 370 | 406 | 364 | 406 | +17.34% | 23,282,500 | 269億5332万 | - | 55.86 | 10.49 |
| 01/08 | 308 | 368 | 304 | 346 | +12.34% | 28,825,000 | 229億7007万 | - | 47.6 | 8.94 |
| 01/07 | 304 | 308 | 294 | 308 | +14.93% | 7,340,000 | 204億4735万 | - | 42.37 | 7.96 |
| 01/04 | 252 | 268 | 244 | 268 | +17.54% | 10,202,500 | 177億9185万 | - | 36.87 | 6.93 |
| 2012 |
| 12/28 | 253 | 263 | 221 | 228 | -12.71% | 21,615,000 | - | - | - | - |
| 12/27 | 225 | 261 | 208 | 261 | +18.08% | 33,507,500 | - | - | - | - |
| 12/26 | 221 | 221 | 215 | 221 | +14.49% | 14,887,500 | - | - | - | - |
| 12/25 | 193 | 193 | 193 | 193 | +16.95% | 1,397,500 | - | - | - | - |
| 12/21 | 156 | 169 | 148 | 165 | 0% | 30,380,000 | - | - | - | - |
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。
