ユーグレナ（29310）の株価チャート
2013/09/26～2014/02/25
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 |
|---|
| 2014 |
| 02/25 | 1,058 | 1,075 | 1,054 | 1,066 | +0.76% | 333,900 | 824億9805万 | -9.51% | 698.09 | 7.91 |
| 02/24 | 1,071 | 1,079 | 1,052 | 1,058 | -1.03% | 382,900 | 818億7893万 | -11.09% | 692.85 | 7.85 |
| 02/21 | 1,072 | 1,085 | 1,060 | 1,069 | +0.09% | 438,200 | 815億355万 | -11.06% | 689.67 | 7.81 |
| 02/20 | 1,094 | 1,097 | 1,061 | 1,068 | -2.38% | 334,700 | 814億2731万 | -11.95% | 689.03 | 7.81 |
| 02/19 | 1,081 | 1,129 | 1,081 | 1,094 | -0.91% | 457,900 | 834億962万 | -10.77% | 705.8 | 8 |
| 02/18 | 1,087 | 1,119 | 1,061 | 1,104 | +0.55% | 411,100 | 841億7205万 | -10.75% | 712.25 | 8.07 |
| 02/17 | 1,105 | 1,115 | 1,060 | 1,098 | +0.64% | 402,000 | 837億1459万 | -11.95% | 708.38 | 8.02 |
| 02/14 | 1,144 | 1,158 | 1,055 | 1,091 | -5.95% | 849,900 | 831億8089万 | -13.34% | 703.87 | 7.97 |
| 02/13 | 1,198 | 1,207 | 1,150 | 1,160 | -4.21% | 537,200 | 884億4164万 | -8.73% | 748.38 | 8.48 |
| 02/12 | 1,233 | 1,234 | 1,210 | 1,211 | +0.75% | 519,800 | 923億3003万 | -5.46% | 781.28 | 8.85 |
| 02/10 | 1,175 | 1,234 | 1,165 | 1,202 | +4.43% | 849,000 | 916億4384万 | -6.75% | 775.48 | 8.78 |
| 02/07 | 1,159 | 1,184 | 1,121 | 1,151 | +0.88% | 641,600 | 877億5546万 | -11.33% | 742.58 | 8.41 |
| 02/06 | 1,125 | 1,169 | 1,090 | 1,141 | +1.42% | 782,400 | 869億9303万 | -12.77% | 736.12 | 8.34 |
| 02/05 | 1,140 | 1,141 | 991 | 1,125 | +13.52% | 2,032,400 | 857億7315万 | -14.71% | 725.8 | 8.22 |
| 02/04 | 936 | 1,053 | 935 | 991 | -9.99% | 2,314,900 | 755億5661万 | -25.49% | 639.35 | 7.24 |
| 02/03 | 1,201 | 1,210 | 1,100 | 1,101 | -11.07% | 1,537,200 | 839億4332万 | -18.02% | 710.32 | 8.05 |
| 01/31 | 1,266 | 1,308 | 1,228 | 1,238 | -2.21% | 915,300 | 943億8858万 | -8.36% | 798.7 | 9.05 |
| 01/30 | 1,315 | 1,316 | 1,264 | 1,266 | -2.31% | 688,200 | 965億2338万 | -6.5% | 816.77 | 9.25 |
| 01/29 | 1,290 | 1,315 | 1,290 | 1,296 | +1.25% | 371,100 | 988億1066万 | -4.42% | 836.12 | 9.47 |
| 01/28 | 1,281 | 1,317 | 1,279 | 1,280 | +0.79% | 560,300 | 975億9078万 | -5.74% | 825.8 | 9.35 |
| 01/27 | 1,300 | 1,300 | 1,268 | 1,270 | -3.93% | 1,023,400 | 968億2835万 | -6.62% | 819.35 | 9.28 |
| 01/24 | 1,320 | 1,335 | 1,317 | 1,322 | -0.97% | 523,800 | 1007億9298万 | -3.22% | 852.9 | 9.66 |
| 01/23 | 1,359 | 1,359 | 1,335 | 1,335 | -1.26% | 606,400 | 1017億8413万 | -2.48% | 861.28 | 9.76 |
| 01/22 | 1,356 | 1,368 | 1,350 | 1,352 | -0.29% | 496,600 | 1030億8026万 | -1.53% | 872.25 | 9.88 |
| 01/21 | 1,360 | 1,367 | 1,349 | 1,356 | -1.02% | 515,100 | 1025億6146万 | -1.53% | 867.86 | 9.83 |
| 01/20 | 1,363 | 1,375 | 1,349 | 1,370 | +0.74% | 542,800 | 1036億2036万 | -0.8% | 876.82 | 9.93 |
| 01/17 | 1,351 | 1,366 | 1,348 | 1,360 | +0.74% | 415,000 | 1028億6400万 | -1.81% | 870.42 | 9.86 |
| 01/16 | 1,400 | 1,408 | 1,343 | 1,350 | -3.02% | 957,900 | 1021億765万 | -2.95% | 864.02 | 9.79 |
| 01/15 | 1,370 | 1,395 | 1,366 | 1,392 | +2.43% | 631,200 | 1052億8433万 | -0.36% | 890.9 | 10.09 |
| 01/14 | 1,350 | 1,410 | 1,332 | 1,359 | -0.8% | 836,500 | 1027億8837万 | -3.14% | 869.78 | 9.85 |
| 01/10 | 1,368 | 1,374 | 1,352 | 1,370 | -0.36% | 599,800 | 1036億2036万 | -2.56% | 876.82 | 9.93 |
| 01/09 | 1,390 | 1,395 | 1,364 | 1,375 | -1.08% | 721,400 | 1039億9853万 | -2.34% | 880.02 | 9.97 |
| 01/08 | 1,410 | 1,410 | 1,386 | 1,390 | -1.56% | 897,600 | 1038億8512万 | -1.42% | 879.06 | 9.96 |
| 01/07 | 1,424 | 1,428 | 1,403 | 1,412 | -0.7% | 556,500 | 1055億2935万 | 0% | 892.98 | 10.12 |
| 01/06 | 1,431 | 1,433 | 1,418 | 1,422 | +0.28% | 671,300 | 1062億7672万 | +0.64% | 899.3 | 10.19 |
| 2013 |
| 12/30 | 1,415 | 1,426 | 1,396 | 1,418 | +0.35% | 967,200 | 1059億7777万 | +0.35% | 896.77 | 10.16 |
| 12/27 | 1,440 | 1,440 | 1,402 | 1,413 | -0.77% | 714,100 | 1056億408万 | 0% | 893.61 | 10.12 |
| 12/26 | 1,427 | 1,446 | 1,402 | 1,424 | +1.93% | 1,315,200 | 1064億2620万 | +0.78% | 900.56 | 10.2 |
| 12/25 | 1,301 | 1,419 | 1,300 | 1,397 | +7.63% | 3,099,100 | 1044億828万 | -1.13% | 883.49 | 10.01 |
| 12/24 | 1,318 | 1,320 | 1,298 | 1,298 | -1.37% | 1,254,900 | 970億927万 | -8.2% | 820.88 | 9.3 |
| 12/20 | 1,320 | 1,329 | 1,313 | 1,316 | +0.08% | 663,900 | 970億6158万 | -7.39% | 821.32 | 9.3 |
| 12/19 | 1,315 | 1,345 | 1,313 | 1,315 | +0.38% | 970,700 | 969億8782万 | -7.72% | 820.7 | 9.3 |
| 12/18 | 1,311 | 1,328 | 1,305 | 1,310 | -2.17% | 1,369,000 | 966億1905万 | -8.33% | 817.58 | 9.26 |
| 12/17 | 1,366 | 1,371 | 1,335 | 1,339 | -0.45% | 848,100 | 987億5794万 | -6.56% | 835.68 | 9.47 |
| 12/16 | 1,392 | 1,398 | 1,342 | 1,345 | -3.93% | 1,185,200 | 992億47万 | -6.47% | 839.42 | 9.51 |
| 12/13 | 1,412 | 1,419 | 1,393 | 1,400 | -1.34% | 1,187,000 | 1032億5700万 | -2.85% | 873.75 | 9.9 |
| 12/12 | 1,426 | 1,430 | 1,415 | 1,419 | -0.77% | 660,300 | 1046億5834万 | -1.73% | 885.61 | 10.03 |
| 12/11 | 1,441 | 1,460 | 1,425 | 1,430 | -1.24% | 1,015,200 | 1054億6965万 | -1.24% | 892.47 | 10.11 |
| 12/10 | 1,456 | 1,465 | 1,444 | 1,448 | -0.96% | 749,600 | 1067億9724万 | -0.14% | 903.71 | 10.24 |
| 12/09 | 1,480 | 1,483 | 1,450 | 1,462 | +0.41% | 1,036,800 | 1078億2981万 | +0.62% | 912.44 | 10.34 |
| 12/06 | 1,525 | 1,534 | 1,432 | 1,456 | -4.21% | 2,477,600 | 1073億8728万 | +0.28% | 908.7 | 10.29 |
| 12/05 | 1,496 | 1,543 | 1,495 | 1,520 | +1.95% | 3,294,100 | 1121億760万 | +4.68% | 948.64 | 10.75 |
| 12/04 | 1,470 | 1,499 | 1,463 | 1,491 | -3.81% | 4,260,500 | 1099億6870万 | +2.69% | 930.54 | 10.54 |
| 12/03 | 1,480 | 1,673 | 1,457 | 1,550 | +9% | 10,997,800 | 1065億7025万 | +6.6% | 901.79 | 10.22 |
| 12/02 | 1,426 | 1,445 | 1,421 | 1,422 | -0.28% | 521,800 | 977億6961万 | -2.27% | 827.32 | 9.37 |
| 11/29 | 1,420 | 1,428 | 1,413 | 1,426 | -0.7% | 800,000 | 980億4463万 | -2.33% | 829.64 | 9.4 |
| 11/28 | 1,436 | 1,444 | 1,431 | 1,436 | +0.56% | 365,700 | 987億3218万 | -2.05% | 835.46 | 9.46 |
| 11/27 | 1,421 | 1,472 | 1,417 | 1,428 | 0% | 1,319,400 | 981億8214万 | -2.92% | 830.81 | 9.41 |
| 11/26 | 1,460 | 1,461 | 1,428 | 1,428 | -1.04% | 736,300 | 981億8214万 | -3.38% | 830.81 | 9.41 |
| 11/25 | 1,435 | 1,462 | 1,425 | 1,443 | +2.12% | 1,181,100 | 992億1346万 | -2.89% | 839.53 | 9.51 |
| 11/22 | 1,410 | 1,428 | 1,408 | 1,413 | +0.28% | 506,100 | 971億5081万 | -5.17% | 822.08 | 9.31 |
| 11/21 | 1,420 | 1,423 | 1,406 | 1,409 | -0.98% | 633,100 | 968億6522万 | -5.82% | 819.66 | 9.29 |
| 11/20 | 1,419 | 1,448 | 1,415 | 1,423 | +0.07% | 795,300 | 978億2769万 | -5.26% | 827.81 | 9.38 |
| 11/19 | 1,422 | 1,452 | 1,413 | 1,422 | -4.05% | 1,220,000 | 977億5894万 | -5.77% | 827.22 | 9.37 |
| 11/18 | 1,430 | 1,510 | 1,418 | 1,482 | +4.66% | 1,387,800 | 1018億8379万 | -2.31% | 862.13 | 9.77 |
| 11/15 | 1,408 | 1,430 | 1,405 | 1,416 | +0.5% | 597,300 | 973億4646万 | -7.03% | 823.73 | 9.33 |
| 11/14 | 1,398 | 1,431 | 1,396 | 1,409 | +0.71% | 735,500 | 968億6522万 | -7.61% | 819.66 | 9.29 |
| 11/13 | 1,404 | 1,434 | 1,398 | 1,399 | -4.44% | 1,244,800 | 961億7775万 | -8.14% | 813.84 | 9.22 |
| 11/12 | 1,419 | 1,482 | 1,415 | 1,464 | +1.95% | 669,000 | 1006億4634万 | -3.75% | 851.66 | 9.65 |
| 11/11 | 1,476 | 1,490 | 1,433 | 1,436 | -2.97% | 498,700 | 987億2141万 | -5.46% | 835.37 | 9.46 |
| 11/08 | 1,478 | 1,492 | 1,471 | 1,480 | -1.2% | 459,400 | 1017億4630万 | -2.7% | 860.97 | 9.75 |
| 11/07 | 1,486 | 1,523 | 1,485 | 1,498 | +0.4% | 658,200 | 1029億8375万 | -1.64% | 871.44 | 9.87 |
| 11/06 | 1,529 | 1,532 | 1,488 | 1,492 | -1.19% | 654,400 | 1025億7127万 | -2.29% | 867.95 | 9.83 |
| 11/05 | 1,475 | 1,516 | 1,451 | 1,510 | +5.08% | 953,400 | 1038億872万 | -1.44% | 878.42 | 9.95 |
| 11/01 | 1,443 | 1,475 | 1,361 | 1,437 | -2.38% | 1,204,000 | 987億9015万 | -6.57% | 835.95 | 9.47 |
| 10/31 | 1,531 | 1,548 | 1,458 | 1,472 | -3.03% | 1,100,000 | 1011億9632万 | -4.54% | 856.31 | 9.7 |
| 10/30 | 1,575 | 1,583 | 1,510 | 1,518 | -1.68% | 1,240,500 | 1043億5870万 | -1.36% | 883.07 | 10 |
| 10/29 | 1,555 | 1,575 | 1,540 | 1,544 | -1.03% | 485,100 | 1061億4614万 | +0.59% | 898.2 | 10.18 |
| 10/28 | 1,590 | 1,590 | 1,553 | 1,560 | 0% | 457,100 | 1072億4610万 | +1.96% | 907.5 | 10.28 |
| 10/25 | 1,585 | 1,595 | 1,541 | 1,560 | -1.27% | 630,000 | 1072億4610万 | +2.36% | 907.5 | 10.28 |
| 10/24 | 1,530 | 1,618 | 1,517 | 1,580 | +1.41% | 1,235,800 | 1086億2105万 | +4.02% | 919.14 | 10.41 |
| 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 |
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。
