ユーグレナ（29310）の株価チャート
2014/10/16～2015/03/16
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 |
|---|
| 2015 |
| 03/16 | 1,995 | 2,008 | 1,979 | 1,987 | -0.4% | 882,800 | 1597億9513万 | +4.2% | 340.25 | 12.62 |
| 03/13 | 2,000 | 2,002 | 1,985 | 1,995 | +0.5% | 980,200 | 1604億3849万 | +5.22% | 341.62 | 12.67 |
| 03/12 | 1,980 | 1,997 | 1,978 | 1,985 | +0.35% | 736,000 | 1596億3429万 | +5.31% | 339.91 | 12.61 |
| 03/11 | 1,970 | 2,002 | 1,965 | 1,978 | -0.5% | 888,900 | 1590億7135万 | +5.49% | 338.71 | 12.56 |
| 03/10 | 2,028 | 2,038 | 1,980 | 1,988 | -1.34% | 1,658,200 | 1598億7555万 | +6.42% | 340.42 | 12.63 |
| 03/09 | 1,994 | 2,036 | 1,982 | 2,015 | +0.55% | 1,805,500 | 1620億4690万 | +8.22% | 345.05 | 12.8 |
| 03/06 | 2,015 | 2,025 | 1,998 | 2,004 | +0.05% | 1,298,300 | 1611億6228万 | +8.21% | 343.16 | 12.73 |
| 03/05 | 1,962 | 2,020 | 1,942 | 2,003 | +1.78% | 2,253,000 | 1610億8186万 | +8.8% | 342.99 | 12.72 |
| 03/04 | 1,919 | 1,979 | 1,905 | 1,968 | +1.6% | 2,026,100 | 1582億6715万 | +7.66% | 337 | 12.5 |
| 03/03 | 1,977 | 1,977 | 1,912 | 1,937 | -1.63% | 2,430,200 | 1557億7412万 | +6.78% | 331.69 | 12.3 |
| 03/02 | 2,004 | 2,014 | 1,968 | 1,969 | -1.45% | 1,957,500 | 1583億4757万 | +9.33% | 337.17 | 12.51 |
| 02/27 | 2,025 | 2,044 | 1,986 | 1,998 | -1.33% | 2,757,100 | 1606億7975万 | +11.81% | 342.13 | 12.69 |
| 02/26 | 2,031 | 2,065 | 1,996 | 2,025 | -0.44% | 3,770,900 | 1628億5110万 | +14.28% | 346.76 | 12.86 |
| 02/25 | 2,055 | 2,108 | 2,026 | 2,034 | -2.12% | 9,311,500 | 1635億7489万 | +15.77% | 348.3 | 12.92 |
| 02/24 | 1,970 | 2,092 | 1,947 | 2,078 | +3.08% | 13,881,100 | 1671億1338万 | +19.49% | 355.83 | 13.2 |
| 02/23 | 2,015 | 2,177 | 1,936 | 2,016 | +12.5% | 27,978,400 | 1621億2732万 | +17.28% | 345.22 | 12.81 |
| 02/20 | 1,809 | 1,824 | 1,780 | 1,792 | +0.11% | 1,623,500 | 1435億837万 | +5.41% | 305.57 | 11.33 |
| 02/19 | 1,753 | 1,813 | 1,751 | 1,790 | +2.64% | 2,261,100 | 1433億4821万 | +5.92% | 305.23 | 11.32 |
| 02/18 | 1,748 | 1,754 | 1,732 | 1,744 | +0.23% | 992,500 | 1396億6440万 | +3.81% | 297.39 | 11.03 |
| 02/17 | 1,764 | 1,765 | 1,732 | 1,740 | -0.74% | 1,009,800 | 1393億4407万 | +4.07% | 296.7 | 11.01 |
| 02/16 | 1,750 | 1,788 | 1,732 | 1,753 | +2.45% | 1,823,600 | 1403億8514万 | +5.48% | 298.92 | 11.09 |
| 02/13 | 1,720 | 1,726 | 1,703 | 1,711 | -0.18% | 1,159,200 | 1370億2167万 | +3.57% | 291.76 | 10.82 |
| 02/12 | 1,701 | 1,735 | 1,697 | 1,714 | -0.75% | 1,573,100 | 1372億6191万 | +4.26% | 292.27 | 10.84 |
| 02/10 | 1,731 | 1,778 | 1,703 | 1,727 | -0.46% | 2,121,500 | 1383億299万 | +5.63% | 294.49 | 10.92 |
| 02/09 | 1,717 | 1,742 | 1,694 | 1,735 | +2.6% | 1,437,000 | 1389億4365万 | +6.51% | 295.85 | 10.97 |
| 02/06 | 1,730 | 1,758 | 1,675 | 1,691 | -2.2% | 2,212,700 | 1354億2001万 | +4.38% | 288.35 | 10.7 |
| 02/05 | 1,745 | 1,783 | 1,715 | 1,729 | -0.29% | 1,944,400 | 1384億6316万 | +7.19% | 294.83 | 10.94 |
| 02/04 | 1,845 | 1,847 | 1,725 | 1,734 | -3.61% | 3,971,900 | 1388億6357万 | +8.04% | 295.68 | 10.97 |
| 02/03 | 1,860 | 1,932 | 1,750 | 1,799 | -2.23% | 8,007,300 | 1440億6895万 | +12.79% | 306.76 | 11.38 |
| 02/02 | 1,800 | 1,854 | 1,799 | 1,840 | +3.78% | 5,335,300 | 1473億5235万 | +16.16% | 313.76 | 11.64 |
| 01/30 | 1,722 | 1,797 | 1,722 | 1,773 | +3.44% | 4,925,000 | 1419億8680万 | +13% | 302.33 | 11.21 |
| 01/29 | 1,675 | 1,741 | 1,671 | 1,714 | +2.08% | 6,983,800 | 1372億6191万 | +10.08% | 292.27 | 10.84 |
| 01/28 | 1,615 | 1,684 | 1,615 | 1,679 | +3.58% | 2,612,800 | 1344億5902万 | +8.53% | 286.3 | 10.62 |
| 01/27 | 1,631 | 1,633 | 1,608 | 1,621 | -0.25% | 828,800 | 1298億1421万 | +5.4% | 276.41 | 10.25 |
| 01/26 | 1,615 | 1,650 | 1,612 | 1,625 | +0.87% | 1,049,300 | 1301億3455万 | +6.07% | 277.09 | 10.28 |
| 01/23 | 1,638 | 1,639 | 1,605 | 1,611 | -0.43% | 912,400 | 1290億1339万 | +5.43% | 274.71 | 10.19 |
| 01/22 | 1,648 | 1,673 | 1,582 | 1,618 | -1.88% | 1,986,500 | 1295億7397万 | +6.03% | 275.9 | 10.23 |
| 01/21 | 1,600 | 1,650 | 1,593 | 1,649 | +3.32% | 2,455,500 | 1314億6289万 | +8.2% | 279.92 | 10.38 |
| 01/20 | 1,575 | 1,616 | 1,571 | 1,596 | +1.98% | 1,564,500 | 1272億3758万 | +5.07% | 270.93 | 10.05 |
| 01/19 | 1,559 | 1,579 | 1,550 | 1,565 | +1.62% | 859,600 | 1247億6618万 | +3.16% | 265.66 | 9.85 |
| 01/16 | 1,549 | 1,554 | 1,511 | 1,540 | -1.35% | 1,146,300 | 1227億7311万 | +1.45% | 261.42 | 9.7 |
| 01/15 | 1,548 | 1,568 | 1,540 | 1,561 | +1.83% | 1,101,300 | 1244億4729万 | +2.63% | 264.98 | 9.83 |
| 01/14 | 1,548 | 1,559 | 1,520 | 1,533 | -0.97% | 1,188,600 | 1222億1505万 | +0.59% | 260.23 | 9.65 |
| 01/13 | 1,503 | 1,548 | 1,491 | 1,548 | +3.89% | 1,826,300 | 1234億1089万 | +1.31% | 262.78 | 9.75 |
| 01/09 | 1,518 | 1,520 | 1,487 | 1,490 | -1% | 719,900 | 1187億8697万 | -2.8% | 252.93 | 9.38 |
| 01/08 | 1,516 | 1,525 | 1,501 | 1,505 | +0.67% | 551,000 | 1199億8281万 | -2.27% | 255.48 | 9.48 |
| 01/07 | 1,502 | 1,521 | 1,488 | 1,495 | -0.93% | 1,120,000 | 1191億8558万 | -3.11% | 253.78 | 9.41 |
| 01/06 | 1,532 | 1,536 | 1,505 | 1,509 | -3.39% | 1,706,600 | 1203億170万 | -2.46% | 256.16 | 9.5 |
| 01/05 | 1,539 | 1,576 | 1,515 | 1,562 | +3.65% | 1,595,200 | 1245億2701万 | +1.03% | 265.15 | 9.84 |
| 2014 |
| 12/30 | 1,530 | 1,548 | 1,490 | 1,507 | -1.76% | 845,800 | 1201億4225万 | -2.33% | 255.82 | 9.49 |
| 12/29 | 1,534 | 1,563 | 1,516 | 1,534 | +0.33% | 1,209,300 | 1222億9477万 | -0.58% | 260.4 | 9.66 |
| 12/26 | 1,499 | 1,537 | 1,490 | 1,529 | +3.24% | 1,011,800 | 1218億9616万 | -0.84% | 259.55 | 9.63 |
| 12/25 | 1,491 | 1,510 | 1,479 | 1,481 | -1.53% | 831,200 | 1180億6946万 | -3.64% | 251.4 | 9.33 |
| 12/24 | 1,480 | 1,525 | 1,475 | 1,504 | +1.97% | 1,260,700 | 1199億309万 | -2.02% | 255.31 | 9.47 |
| 12/22 | 1,463 | 1,493 | 1,460 | 1,475 | +0.68% | 852,300 | 1150億1356万 | -3.59% | 244.9 | 9.08 |
| 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。
