ユーグレナ（29310）の株価チャート
2014/07/28～2014/12/19
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 |
| 12/19 | 1,466 | 1,484 | 1,458 | 1,465 | +0.27% | 856,400 | 1142億3381万 | -4.12% | 243.24 | 9.02 |
| 12/18 | 1,490 | 1,494 | 1,456 | 1,461 | 0% | 850,800 | 1139億2191万 | -4.57% | 242.57 | 9 |
| 12/17 | 1,453 | 1,487 | 1,451 | 1,461 | -0.75% | 875,800 | 1139億2191万 | -4.7% | 242.57 | 9 |
| 12/16 | 1,502 | 1,519 | 1,470 | 1,472 | -3.66% | 1,359,600 | 1147億7964万 | -4.23% | 244.4 | 9.07 |
| 12/15 | 1,550 | 1,570 | 1,523 | 1,528 | -2.18% | 655,700 | 1191億4625万 | -0.52% | 253.7 | 9.41 |
| 12/12 | 1,582 | 1,584 | 1,560 | 1,562 | -0.38% | 894,700 | 1217億9741万 | +1.96% | 259.34 | 9.62 |
| 12/11 | 1,516 | 1,585 | 1,512 | 1,568 | +2.15% | 1,138,200 | 1222億6527万 | +2.89% | 260.34 | 9.66 |
| 12/10 | 1,510 | 1,559 | 1,500 | 1,535 | -0.45% | 1,176,700 | 1196億9208万 | +1.25% | 254.86 | 9.45 |
| 12/09 | 1,556 | 1,582 | 1,515 | 1,542 | -2.53% | 1,823,600 | 1202億3791万 | +2.25% | 256.02 | 9.5 |
| 12/08 | 1,620 | 1,620 | 1,571 | 1,582 | -2.71% | 1,512,200 | 1233億5692万 | +5.54% | 262.66 | 9.74 |
| 12/05 | 1,630 | 1,634 | 1,591 | 1,626 | -0.43% | 1,552,600 | 1267億8783万 | +9.27% | 269.97 | 10.01 |
| 12/04 | 1,638 | 1,674 | 1,622 | 1,633 | +0.93% | 2,501,500 | 1273億3366万 | +10.71% | 271.13 | 10.06 |
| 12/03 | 1,680 | 1,705 | 1,600 | 1,618 | -3.4% | 4,450,000 | 1261億6403万 | +10.59% | 268.64 | 9.96 |
| 12/02 | 1,664 | 1,748 | 1,641 | 1,675 | +0.9% | 8,152,900 | 1306億862万 | +15.52% | 278.1 | 10.32 |
| 12/01 | 1,593 | 1,667 | 1,592 | 1,660 | +4.4% | 4,613,900 | 1294億3899万 | +15.6% | 275.61 | 10.22 |
| 11/28 | 1,600 | 1,600 | 1,550 | 1,590 | +0.13% | 2,887,100 | 1239億8072万 | +11.74% | 263.99 | 9.79 |
| 11/27 | 1,585 | 1,630 | 1,570 | 1,588 | +6.94% | 9,896,100 | 1238億2477万 | +12.46% | 263.66 | 9.78 |
| 11/26 | 1,488 | 1,511 | 1,470 | 1,485 | -0.54% | 739,300 | 1157億9332万 | +6.07% | 246.56 | 9.15 |
| 11/25 | 1,518 | 1,518 | 1,490 | 1,493 | -0.33% | 925,100 | 1164億1712万 | +7.18% | 247.89 | 9.19 |
| 11/21 | 1,491 | 1,504 | 1,456 | 1,498 | -0.6% | 1,789,400 | 1168億699万 | +8.16% | 248.72 | 9.23 |
| 11/20 | 1,470 | 1,550 | 1,460 | 1,507 | +5.53% | 6,203,800 | 1175億877万 | +9.76% | 250.21 | 9.28 |
| 11/19 | 1,440 | 1,440 | 1,415 | 1,428 | +0.56% | 838,600 | 1113億4872万 | +4.77% | 237.09 | 8.79 |
| 11/18 | 1,385 | 1,421 | 1,385 | 1,420 | +2.6% | 859,500 | 1107億2492万 | +4.8% | 235.77 | 8.75 |
| 11/17 | 1,417 | 1,423 | 1,380 | 1,384 | -3.08% | 1,670,200 | 1079億1781万 | +2.52% | 229.79 | 8.52 |
| 11/14 | 1,483 | 1,519 | 1,415 | 1,428 | -6.79% | 4,693,100 | 1113億4872万 | +6.01% | 237.09 | 8.79 |
| 11/13 | 1,522 | 1,575 | 1,470 | 1,532 | +1.46% | 4,499,400 | 1194億5815万 | +14.07% | 254.36 | 9.43 |
| 11/12 | 1,599 | 1,600 | 1,485 | 1,510 | -3.82% | 5,386,300 | 1177億4270万 | +13.11% | 250.71 | 9.3 |
| 11/11 | 1,468 | 1,593 | 1,466 | 1,570 | +8.28% | 8,461,300 | 1224億2122万 | +18.22% | 260.67 | 9.67 |
| 11/10 | 1,447 | 1,466 | 1,415 | 1,450 | +2.11% | 2,625,000 | 1130億6418万 | +10.02% | 240.75 | 8.93 |
| 11/07 | 1,375 | 1,450 | 1,366 | 1,420 | +5.19% | 3,453,100 | 1107億2492万 | +8.15% | 235.77 | 8.75 |
| 11/06 | 1,380 | 1,387 | 1,335 | 1,350 | -1.24% | 877,900 | 1052億6665万 | +3.05% | 224.14 | 8.31 |
| 11/05 | 1,340 | 1,383 | 1,330 | 1,367 | +1.71% | 1,324,600 | 1065億9223万 | +4.35% | 226.97 | 8.42 |
| 11/04 | 1,347 | 1,354 | 1,328 | 1,344 | +1.43% | 990,200 | 1047億9880万 | +2.52% | 223.15 | 8.28 |
| 10/31 | 1,305 | 1,330 | 1,301 | 1,325 | +2.08% | 805,600 | 1033億1727万 | +0.99% | 219.99 | 8.16 |
| 10/30 | 1,312 | 1,317 | 1,295 | 1,298 | -1.14% | 445,100 | 1012億1193万 | -1.07% | 215.51 | 7.99 |
| 10/29 | 1,314 | 1,322 | 1,310 | 1,313 | -0.15% | 354,800 | 1023億8156万 | 0% | 218 | 8.09 |
| 10/28 | 1,305 | 1,325 | 1,303 | 1,315 | +0.46% | 352,700 | 1025億3751万 | +0.08% | 218.33 | 8.1 |
| 10/27 | 1,323 | 1,327 | 1,306 | 1,309 | -1.43% | 340,800 | 1020億6966万 | -0.38% | 217.34 | 8.06 |
| 10/24 | 1,335 | 1,335 | 1,305 | 1,328 | +0.15% | 540,500 | 1035億5119万 | +0.91% | 220.49 | 8.18 |
| 10/23 | 1,304 | 1,332 | 1,303 | 1,326 | +1.45% | 589,900 | 1033億9524万 | +0.68% | 220.16 | 8.17 |
| 10/22 | 1,313 | 1,318 | 1,295 | 1,307 | +1.32% | 509,700 | 1019億1371万 | -0.68% | 217 | 8.05 |
| 10/21 | 1,316 | 1,317 | 1,290 | 1,290 | -1.83% | 704,100 | 1005億8813万 | -2.05% | 214.18 | 7.94 |
| 10/20 | 1,325 | 1,329 | 1,304 | 1,314 | +2.02% | 935,300 | 1024億5954万 | -0.38% | 218.17 | 8.09 |
| 10/17 | 1,360 | 1,375 | 1,273 | 1,288 | +6.45% | 4,985,900 | 1004億3218万 | -2.28% | 213.85 | 7.93 |
| 10/16 | 1,213 | 1,236 | 1,206 | 1,210 | -3.59% | 696,500 | 943億5011万 | -8.26% | 200.9 | 7.45 |
| 10/15 | 1,227 | 1,261 | 1,227 | 1,255 | +2.12% | 443,800 | 978億5900万 | -5.21% | 208.37 | 7.73 |
| 10/14 | 1,241 | 1,248 | 1,228 | 1,229 | -4.21% | 731,200 | 958億3164万 | -7.32% | 204.05 | 7.57 |
| 10/10 | 1,299 | 1,305 | 1,260 | 1,283 | -1.91% | 1,198,100 | 1000億4230万 | -3.46% | 213.02 | 7.9 |
| 10/09 | 1,338 | 1,345 | 1,308 | 1,308 | -2.24% | 600,500 | 1019億9169万 | -1.73% | 217.17 | 8.06 |
| 10/08 | 1,306 | 1,365 | 1,300 | 1,338 | +1.13% | 982,500 | 1043億3095万 | +0.45% | 222.15 | 8.24 |
| 10/07 | 1,336 | 1,349 | 1,323 | 1,323 | -0.97% | 386,800 | 1031億6132万 | -0.68% | 219.66 | 8.15 |
| 10/06 | 1,345 | 1,346 | 1,331 | 1,336 | +0.15% | 276,000 | 1041億7500万 | +0.3% | 221.82 | 8.23 |
| 10/03 | 1,319 | 1,334 | 1,316 | 1,334 | +1.44% | 288,500 | 1040億1905万 | +0.15% | 221.49 | 8.22 |
| 10/02 | 1,312 | 1,324 | 1,306 | 1,315 | -1.35% | 581,600 | 1025億3751万 | -1.35% | 218.33 | 8.1 |
| 10/01 | 1,365 | 1,368 | 1,330 | 1,333 | -2.63% | 931,800 | 1039億4107万 | -0.07% | 221.32 | 8.21 |
| 09/30 | 1,373 | 1,379 | 1,362 | 1,369 | -1.16% | 641,200 | 1067億4818万 | +2.47% | 903.29 | 10.23 |
| 09/29 | 1,367 | 1,389 | 1,350 | 1,385 | +2.06% | 950,700 | 1079億9579万 | +3.75% | 913.85 | 10.35 |
| 09/26 | 1,400 | 1,422 | 1,352 | 1,357 | +1.95% | 3,828,900 | 1058億1248万 | +1.72% | 895.37 | 10.14 |
| 09/25 | 1,337 | 1,342 | 1,327 | 1,331 | -0.52% | 393,500 | 1037億8512万 | -0.3% | 878.22 | 9.95 |
| 09/24 | 1,315 | 1,340 | 1,305 | 1,338 | +1.29% | 516,400 | 1043億3095万 | +0.15% | 882.83 | 10 |
| 09/22 | 1,340 | 1,342 | 1,320 | 1,321 | -0.9% | 493,500 | 1029億5583万 | -1.27% | 871.2 | 9.87 |
| 09/19 | 1,340 | 1,344 | 1,326 | 1,333 | -0.6% | 445,300 | 1038億9108万 | -0.45% | 879.11 | 9.96 |
| 09/18 | 1,379 | 1,382 | 1,336 | 1,341 | -1.76% | 990,400 | 1045億1458万 | +0.07% | 884.39 | 10.02 |
| 09/17 | 1,312 | 1,396 | 1,310 | 1,365 | +4.36% | 3,976,200 | 1063億8509万 | +1.87% | 900.22 | 10.2 |
| 09/16 | 1,326 | 1,328 | 1,305 | 1,308 | -1.36% | 499,400 | 1019億4264万 | -2.32% | 862.63 | 9.77 |
| 09/12 | 1,329 | 1,338 | 1,317 | 1,326 | -0.6% | 518,100 | 1033億4552万 | -1.12% | 874.5 | 9.91 |
| 09/11 | 1,358 | 1,390 | 1,330 | 1,334 | +2.69% | 1,970,900 | 1039億6902万 | -0.45% | 879.77 | 9.97 |
| 09/10 | 1,300 | 1,307 | 1,292 | 1,299 | -1.07% | 609,500 | 1012億4120万 | -3.06% | 856.69 | 9.7 |
| 09/09 | 1,365 | 1,366 | 1,310 | 1,313 | -1.5% | 1,200,600 | 1023億3233万 | -2.16% | 865.92 | 9.81 |
| 09/08 | 1,310 | 1,342 | 1,305 | 1,333 | +2.46% | 451,100 | 1038億9108万 | -0.89% | 879.11 | 9.96 |
| 09/05 | 1,300 | 1,310 | 1,300 | 1,301 | -0.69% | 537,300 | 1013億9707万 | -3.49% | 858.01 | 9.72 |
| 09/04 | 1,330 | 1,333 | 1,308 | 1,310 | -1.43% | 623,400 | 1020億9851万 | -3.25% | 863.94 | 9.79 |
| 09/03 | 1,334 | 1,336 | 1,328 | 1,329 | -0.08% | 272,500 | 1035億7933万 | -2.21% | 876.47 | 9.93 |
| 09/02 | 1,336 | 1,340 | 1,326 | 1,330 | -0.45% | 417,800 | 1036億5727万 | -2.28% | 877.13 | 9.94 |
| 09/01 | 1,342 | 1,344 | 1,333 | 1,336 | +0.15% | 303,900 | 1041億2490万 | -1.76% | 881.09 | 9.98 |
| 08/29 | 1,335 | 1,344 | 1,330 | 1,334 | +0.3% | 370,100 | 1039億6902万 | -1.84% | 879.77 | 9.97 |
| 08/28 | 1,337 | 1,353 | 1,327 | 1,330 | -1.92% | 548,100 | 1036億5727万 | -2.13% | 877.13 | 9.94 |
| 08/27 | 1,345 | 1,362 | 1,321 | 1,356 | +0.52% | 524,700 | 1056億8365万 | -0.22% | 894.28 | 10.13 |
| 08/26 | 1,363 | 1,363 | 1,347 | 1,349 | -1.1% | 359,000 | 1051億3809万 | -0.66% | 889.66 | 10.08 |
| 08/25 | 1,360 | 1,370 | 1,345 | 1,364 | +0.29% | 518,400 | 1063億715万 | +0.52% | 899.56 | 10.19 |
| 08/22 | 1,369 | 1,373 | 1,354 | 1,360 | -0.29% | 447,800 | 1059億9540万 | +0.37% | 896.92 | 10.16 |
| 08/21 | 1,371 | 1,374 | 1,358 | 1,364 | -0.07% | 297,000 | 1061億6393万 | +0.74% | 898.35 | 10.18 |
| 08/20 | 1,370 | 1,375 | 1,356 | 1,365 | -0.44% | 491,100 | 1062億4177万 | +0.74% | 899 | 10.18 |
| 08/19 | 1,393 | 1,405 | 1,364 | 1,371 | -0.44% | 819,600 | 1067億876万 | +1.11% | 902.96 | 10.23 |
| 08/18 | 1,389 | 1,408 | 1,363 | 1,377 | +1.62% | 1,096,600 | 1071億7576万 | +1.47% | 906.91 | 10.27 |
| 08/15 | 1,350 | 1,393 | 1,330 | 1,355 | +0.52% | 1,084,000 | 1054億6344万 | -0.15% | 892.42 | 10.11 |
| 08/14 | 1,315 | 1,416 | 1,312 | 1,348 | -0.07% | 2,692,800 | 1049億1861万 | -0.66% | 887.81 | 10.06 |
| 08/13 | 1,325 | 1,349 | 1,316 | 1,349 | +1.05% | 688,400 | 1049億9644万 | -0.74% | 888.47 | 10.06 |
| 08/12 | 1,355 | 1,361 | 1,328 | 1,335 | -1.77% | 633,300 | 1039億678万 | -1.77% | 879.25 | 9.96 |
| 08/11 | 1,330 | 1,372 | 1,324 | 1,359 | +4.54% | 863,400 | 1057億7477万 | -0.15% | 895.05 | 10.14 |
| 08/08 | 1,327 | 1,332 | 1,283 | 1,300 | -2.84% | 1,257,800 | 1011億8264万 | -4.62% | 856.19 | 9.7 |
| 08/07 | 1,330 | 1,376 | 1,315 | 1,338 | -0.15% | 923,600 | 1041億4028万 | -2.19% | 881.22 | 9.98 |
| 08/06 | 1,384 | 1,393 | 1,321 | 1,340 | -4.08% | 1,114,500 | 1042億9595万 | -2.05% | 882.54 | 10 |
| 08/05 | 1,427 | 1,465 | 1,397 | 1,397 | -1.27% | 1,846,200 | 1087億3242万 | +2.19% | 920.08 | 10.42 |
| 08/04 | 1,470 | 1,497 | 1,411 | 1,415 | -1.39% | 3,226,800 | 1101億3341万 | +3.82% | 931.93 | 10.56 |
| 08/01 | 1,414 | 1,458 | 1,404 | 1,435 | -0.55% | 2,310,100 | 1116億9006万 | +5.59% | 945.11 | 10.71 |
| 07/31 | 1,373 | 1,475 | 1,352 | 1,443 | +5.33% | 6,404,000 | 1123億1273万 | +6.26% | 950.38 | 10.77 |
| 07/30 | 1,320 | 1,394 | 1,319 | 1,370 | +4.02% | 2,023,200 | 1066億3093万 | +1.03% | 902.3 | 10.22 |
| 07/29 | 1,324 | 1,329 | 1,315 | 1,317 | +0.15% | 481,800 | 1025億579万 | -3.52% | 867.39 | 9.83 |
| 07/28 | 1,321 | 1,323 | 1,314 | 1,315 | -0.68% | 380,100 | 1023億5013万 | -4.71% | 866.07 | 9.81 |
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。
