ユーグレナ（29310）の株価チャート
2013/05/31～2013/10/23
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 |
| 10/23 | 1,610 | 1,611 | 1,550 | 1,558 | -2.14% | 932,200 | 1071億860万 | +3.18% | 906.34 | 10.27 |
| 10/22 | 1,637 | 1,639 | 1,579 | 1,592 | -2.87% | 1,177,400 | 1094億4602万 | +5.99% | 926.12 | 10.49 |
| 10/21 | 1,574 | 1,686 | 1,573 | 1,639 | +6.08% | 3,782,300 | 1126億6486万 | +9.78% | 953.36 | 10.8 |
| 10/18 | 1,542 | 1,574 | 1,532 | 1,545 | -0.83% | 608,100 | 1062億330万 | +4.39% | 898.68 | 10.18 |
| 10/17 | 1,590 | 1,590 | 1,542 | 1,558 | +0.52% | 750,300 | 1070億9692万 | +6.06% | 906.24 | 10.27 |
| 10/16 | 1,585 | 1,590 | 1,525 | 1,550 | -3.19% | 1,196,900 | 1065億4700万 | +6.16% | 901.59 | 10.21 |
| 10/15 | 1,666 | 1,668 | 1,570 | 1,601 | -1.54% | 1,583,700 | 1100億5274万 | +10.26% | 931.25 | 10.55 |
| 10/11 | 1,701 | 1,740 | 1,621 | 1,626 | +0.31% | 4,664,300 | 1117億7124万 | +13.31% | 945.8 | 10.71 |
| 10/10 | 1,490 | 1,640 | 1,444 | 1,621 | +10.57% | 2,149,600 | 1114億2754万 | +14.32% | 942.89 | 10.68 |
| 10/09 | 1,325 | 1,485 | 1,309 | 1,466 | +7.24% | 1,150,200 | 1007億7284万 | +4.71% | 852.73 | 9.66 |
| 10/08 | 1,260 | 1,385 | 1,250 | 1,367 | +1.79% | 1,009,900 | 939億6758万 | -1.01% | 795.14 | 9.01 |
| 10/07 | 1,435 | 1,448 | 1,342 | 1,343 | -6.08% | 956,800 | 923億1782万 | -1.76% | 781.18 | 8.85 |
| 10/04 | 1,450 | 1,460 | 1,381 | 1,430 | -3.31% | 1,200,000 | 982億9820万 | +5.69% | 831.79 | 9.42 |
| 10/03 | 1,502 | 1,529 | 1,465 | 1,479 | -3.14% | 1,045,800 | 1016億6646万 | +10.7% | 860.29 | 9.75 |
| 10/02 | 1,615 | 1,625 | 1,500 | 1,527 | -4.2% | 1,481,700 | 1049億6598万 | +15.68% | 888.21 | 10.06 |
| 10/01 | 1,647 | 1,663 | 1,550 | 1,594 | -2.03% | 1,853,500 | 1095億7156万 | +22.33% | 927.18 | 10.5 |
| 10/01 | 株式分割 1→5 |
| 09/30 | 1,607 | 1,684 | 1,581 | 1,627 | -1.21% | 2,981,800 | 1118億3998万 | +26.71% | 231.77 | 43.54 |
| 09/27 | 1,600 | 1,649 | 1,557 | 1,647 | +6.05% | 3,995,300 | 1132億1478万 | +30.2% | 234.62 | 44.08 |
| 09/26 | 1,452 | 1,677 | 1,422 | 1,553 | +11.57% | 6,583,500 | 1067億5322万 | +24.64% | 221.23 | 41.56 |
| 09/25 | 1,424 | 1,426 | 1,388 | 1,392 | -1.97% | 756,500 | 956億8608万 | +12.99% | 198.3 | 37.25 |
| 09/24 | 1,410 | 1,420 | 1,382 | 1,420 | +0.71% | 677,500 | 976億1080万 | +15.92% | 202.29 | 38 |
| 09/20 | 1,420 | 1,436 | 1,402 | 1,410 | -1.12% | 1,018,500 | 966億615万 | +15.67% | 200.2 | 37.61 |
| 09/19 | 1,460 | 1,464 | 1,406 | 1,426 | -0.28% | 1,641,000 | 977億239万 | +17.95% | 202.48 | 38.04 |
| 09/18 | 1,374 | 1,476 | 1,366 | 1,430 | +6.4% | 3,086,000 | 979億7645万 | +19.17% | 203.04 | 38.14 |
| 09/17 | 1,366 | 1,390 | 1,344 | 1,344 | -0.59% | 916,000 | 920億8416万 | +12.75% | 190.83 | 35.85 |
| 09/13 | 1,360 | 1,392 | 1,340 | 1,352 | -1.6% | 1,259,000 | 926億3228万 | +14.29% | 191.97 | 36.06 |
| 09/12 | 1,346 | 1,392 | 1,302 | 1,374 | +3.62% | 2,073,000 | 941億3961万 | +16.64% | 195.09 | 36.65 |
| 09/11 | 1,278 | 1,352 | 1,268 | 1,326 | +4.57% | 2,235,000 | 908億5089万 | +13.04% | 188.28 | 35.37 |
| 09/10 | 1,352 | 1,354 | 1,264 | 1,268 | -4.66% | 1,498,000 | 868億7702万 | +8.28% | 180.04 | 33.82 |
| 09/09 | 1,382 | 1,408 | 1,300 | 1,330 | -0.89% | 2,483,000 | 911億2495万 | +13.38% | 188.84 | 35.48 |
| 09/06 | 1,206 | 1,344 | 1,204 | 1,342 | +13.92% | 6,341,500 | 919億4713万 | +14.41% | 190.55 | 35.8 |
| 09/05 | 1,214 | 1,216 | 1,164 | 1,178 | -1.83% | 1,014,000 | 807億1067万 | +0.51% | 167.26 | 31.42 |
| 09/04 | 1,190 | 1,224 | 1,140 | 1,200 | +2.56% | 2,742,500 | 822億1800万 | +2.04% | 170.39 | 32.01 |
| 09/03 | 1,016 | 1,182 | 1,016 | 1,170 | +16.53% | 4,161,000 | 801億6255万 | -0.93% | 166.13 | 31.21 |
| 09/02 | 1,000 | 1,020 | 996 | 1,004 | -0.99% | 548,500 | 687億8906万 | -15.49% | 142.56 | 26.78 |
| 08/30 | 996 | 1,044 | 991 | 1,014 | +1.91% | 1,202,000 | 694億7421万 | -15.57% | 143.98 | 27.05 |
| 08/29 | 1,030 | 1,050 | 995 | 995 | -0.5% | 859,000 | 681億7242万 | -18.24% | 141.28 | 26.54 |
| 08/28 | 1,044 | 1,058 | 993 | 1,000 | -7.58% | 1,282,500 | 685億1500万 | -19.09% | 141.99 | 26.67 |
| 08/27 | 1,090 | 1,122 | 1,064 | 1,082 | -1.1% | 1,163,500 | 741億3323万 | -13.85% | 153.63 | 28.86 |
| 08/26 | 1,126 | 1,136 | 1,084 | 1,094 | -3.19% | 684,500 | 749億5541万 | -13.86% | 155.34 | 29.18 |
| 08/23 | 1,164 | 1,168 | 1,130 | 1,130 | -0.53% | 470,500 | 774億2195万 | -12.13% | 160.45 | 30.14 |
| 08/22 | 1,176 | 1,182 | 1,136 | 1,136 | -4.22% | 602,000 | 778億3304万 | -12.68% | 161.3 | 30.3 |
| 08/21 | 1,190 | 1,210 | 1,174 | 1,186 | -0.67% | 397,500 | 812億4989万 | -10.02% | 168.38 | 31.63 |
| 08/20 | 1,226 | 1,240 | 1,176 | 1,194 | -3.08% | 615,000 | 817億9795万 | -10.36% | 169.52 | 31.85 |
| 08/19 | 1,254 | 1,280 | 1,226 | 1,232 | -1.12% | 696,000 | 844億124万 | -8.13% | 174.91 | 32.86 |
| 08/16 | 1,140 | 1,288 | 1,140 | 1,246 | +6.5% | 2,291,000 | 853億6034万 | -7.7% | 176.9 | 33.23 |
| 08/15 | 1,166 | 1,220 | 1,164 | 1,170 | -2.99% | 718,500 | 801億5377万 | -13.59% | 166.11 | 31.21 |
| 08/14 | 1,236 | 1,296 | 1,184 | 1,206 | -2.43% | 1,514,000 | 826億2004万 | -11.39% | 171.22 | 32.17 |
| 08/13 | 1,066 | 1,306 | 1,060 | 1,236 | +11.75% | 2,407,500 | 846億7527万 | -9.72% | 175.48 | 32.97 |
| 08/12 | 1,200 | 1,206 | 1,102 | 1,106 | -9.49% | 936,500 | 757億6929万 | -19.68% | 157.02 | 29.5 |
| 08/09 | 1,248 | 1,278 | 1,214 | 1,222 | -2.24% | 658,500 | 837億1616万 | -12.09% | 173.49 | 32.59 |
| 08/08 | 1,258 | 1,276 | 1,240 | 1,250 | -2.34% | 595,000 | 856億3437万 | -10.52% | 177.47 | 33.34 |
| 08/07 | 1,296 | 1,310 | 1,280 | 1,280 | -2.74% | 443,000 | 876億8960万 | -8.9% | 181.73 | 34.14 |
| 08/06 | 1,316 | 1,340 | 1,312 | 1,316 | -1.35% | 551,500 | 901億5587万 | -6.73% | 186.84 | 35.1 |
| 08/05 | 1,306 | 1,344 | 1,282 | 1,334 | +0.6% | 687,500 | 913億8900万 | -5.79% | 189.39 | 35.58 |
| 08/02 | 1,300 | 1,334 | 1,296 | 1,326 | +4.25% | 601,500 | 908億4094万 | -6.09% | 188.26 | 35.37 |
| 08/01 | 1,312 | 1,316 | 1,206 | 1,272 | -3.34% | 1,114,500 | 871億4154万 | -9.53% | 180.59 | 33.93 |
| 07/31 | 1,354 | 1,358 | 1,316 | 1,316 | -3.09% | 594,500 | 901億5587万 | -6.4% | 186.84 | 35.1 |
| 07/30 | 1,306 | 1,380 | 1,306 | 1,358 | +2.57% | 708,000 | 930億3318万 | -4.16% | 192.8 | 36.22 |
| 07/29 | 1,384 | 1,394 | 1,320 | 1,324 | -7.02% | 1,265,000 | 907億393万 | -6.63% | 187.97 | 35.31 |
| 07/26 | 1,456 | 1,466 | 1,400 | 1,424 | -3% | 958,500 | 975億5468万 | +0.14% | 202.17 | 37.98 |
| 07/25 | 1,500 | 1,512 | 1,452 | 1,468 | -0.94% | 987,000 | 1005億6901万 | +3.02% | 208.42 | 39.15 |
| 07/24 | 1,440 | 1,520 | 1,428 | 1,482 | +2.07% | 1,567,000 | 1015億2811万 | +3.71% | 210.4 | 39.53 |
| 07/23 | 1,466 | 1,484 | 1,452 | 1,452 | -2.42% | 903,500 | 994億7289万 | +1.26% | 206.14 | 38.73 |
| 07/22 | 1,528 | 1,530 | 1,470 | 1,488 | -0.67% | 893,500 | 1017億6060万 | +3.19% | 210.89 | 39.62 |
| 07/19 | 1,560 | 1,566 | 1,460 | 1,498 | -3.48% | 2,113,000 | 1024億4447万 | +3.17% | 212.3 | 39.88 |
| 07/18 | 1,546 | 1,590 | 1,508 | 1,552 | +0.65% | 3,916,000 | 1061億3740万 | +6.08% | 219.96 | 41.32 |
| 07/17 | 1,470 | 1,596 | 1,450 | 1,542 | +7.53% | 7,779,500 | 1054億5352万 | +4.61% | 218.54 | 41.06 |
| 07/16 | 1,420 | 1,502 | 1,404 | 1,434 | -0.97% | 3,856,500 | 980億6767万 | -3.43% | 203.23 | 38.18 |
| 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 |
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。
