ユーグレナ（29310）の株価チャート
2015/03/09～2015/07/31
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 |
| 07/31 | 1,763 | 1,778 | 1,756 | 1,765 | -0.11% | 356,900 | 1438億57万 | +1.15% | 306.05 | 11.35 |
| 07/30 | 1,771 | 1,787 | 1,760 | 1,767 | -0.45% | 349,300 | 1439億6352万 | +1.09% | 306.4 | 11.37 |
| 07/29 | 1,780 | 1,785 | 1,761 | 1,775 | -0.28% | 239,900 | 1446億1531万 | +1.37% | 307.79 | 11.42 |
| 07/28 | 1,749 | 1,789 | 1,738 | 1,780 | -0.11% | 473,800 | 1450億2268万 | +1.54% | 308.65 | 11.45 |
| 07/27 | 1,801 | 1,818 | 1,779 | 1,782 | -1.98% | 453,200 | 1451億8562万 | +1.6% | 309 | 11.46 |
| 07/24 | 1,822 | 1,829 | 1,800 | 1,818 | -0.27% | 595,400 | 1481億1867万 | +3.59% | 315.24 | 11.69 |
| 07/23 | 1,790 | 1,825 | 1,788 | 1,823 | +2.13% | 813,300 | 1485億2603万 | +3.93% | 316.11 | 11.73 |
| 07/22 | 1,772 | 1,799 | 1,761 | 1,785 | 0% | 491,000 | 1454億3004万 | +1.83% | 309.52 | 11.48 |
| 07/21 | 1,779 | 1,787 | 1,767 | 1,785 | +1.77% | 503,000 | 1446億5357万 | +1.77% | 307.87 | 11.42 |
| 07/17 | 1,750 | 1,776 | 1,742 | 1,754 | +1.8% | 650,600 | 1421億4138万 | -0.06% | 302.52 | 11.22 |
| 07/16 | 1,725 | 1,731 | 1,720 | 1,723 | -0.06% | 317,000 | 1396億2919万 | -1.99% | 297.17 | 11.02 |
| 07/15 | 1,720 | 1,734 | 1,714 | 1,724 | +0.88% | 459,500 | 1397億1022万 | -2.16% | 297.35 | 11.03 |
| 07/14 | 1,719 | 1,732 | 1,705 | 1,709 | +1.91% | 711,100 | 1384億9465万 | -3.17% | 294.76 | 10.93 |
| 07/13 | 1,636 | 1,682 | 1,635 | 1,677 | +3.2% | 526,200 | 1359億142万 | -5.15% | 289.24 | 10.73 |
| 07/10 | 1,631 | 1,663 | 1,615 | 1,625 | +0.12% | 718,500 | 1316億8742万 | -8.45% | 280.27 | 10.4 |
| 07/09 | 1,600 | 1,635 | 1,529 | 1,623 | -3.34% | 2,056,500 | 1315億2534万 | -8.97% | 279.93 | 10.38 |
| 07/08 | 1,735 | 1,735 | 1,677 | 1,679 | -3.28% | 892,000 | 1360億6350万 | -6.31% | 289.58 | 10.74 |
| 07/07 | 1,726 | 1,745 | 1,716 | 1,736 | +1.7% | 474,500 | 1406億8269万 | -3.56% | 299.41 | 11.11 |
| 07/06 | 1,716 | 1,740 | 1,706 | 1,707 | -2.79% | 711,700 | 1383億3257万 | -5.43% | 294.41 | 10.92 |
| 07/03 | 1,767 | 1,767 | 1,745 | 1,756 | -0.85% | 447,400 | 1423億345万 | -3.14% | 302.86 | 11.23 |
| 07/02 | 1,792 | 1,797 | 1,751 | 1,771 | +1.78% | 911,800 | 1435億1903万 | -2.53% | 305.45 | 11.33 |
| 07/01 | 1,705 | 1,746 | 1,703 | 1,740 | +1.28% | 844,600 | 1410億684万 | -4.45% | 300.1 | 11.13 |
| 06/30 | 1,751 | 1,779 | 1,700 | 1,718 | -2.72% | 1,838,700 | 1392億2399万 | -5.91% | 296.31 | 10.99 |
| 06/29 | 1,776 | 1,786 | 1,761 | 1,766 | -3.44% | 1,052,100 | 1431億1384万 | -3.6% | 304.59 | 11.3 |
| 06/26 | 1,860 | 1,862 | 1,826 | 1,829 | -1.56% | 491,900 | 1482億1926万 | -0.44% | 315.45 | 11.7 |
| 06/25 | 1,835 | 1,888 | 1,831 | 1,858 | +1.2% | 976,800 | 1505億6937万 | +1.03% | 320.46 | 11.89 |
| 06/24 | 1,824 | 1,837 | 1,817 | 1,836 | +1.05% | 594,100 | 1487億8653万 | -0.27% | 316.66 | 11.75 |
| 06/23 | 1,815 | 1,820 | 1,809 | 1,817 | +0.39% | 408,200 | 1472億4680万 | -1.46% | 313.39 | 11.62 |
| 06/22 | 1,800 | 1,820 | 1,798 | 1,810 | +0.39% | 441,700 | 1466億2523万 | -2% | 312.21 | 11.58 |
| 06/19 | 1,801 | 1,806 | 1,792 | 1,803 | +0.73% | 371,700 | 1460億5817万 | -2.54% | 311 | 11.54 |
| 06/18 | 1,807 | 1,816 | 1,790 | 1,790 | -1.27% | 430,400 | 1450億506万 | -3.5% | 308.76 | 11.45 |
| 06/17 | 1,811 | 1,818 | 1,803 | 1,813 | +0.61% | 353,500 | 1468億6825万 | -2.47% | 312.73 | 11.6 |
| 06/16 | 1,823 | 1,824 | 1,801 | 1,802 | -1.04% | 340,300 | 1459億7716万 | -3.12% | 310.83 | 11.53 |
| 06/15 | 1,810 | 1,824 | 1,805 | 1,821 | 0% | 259,900 | 1475億1632万 | -2.15% | 314.11 | 11.65 |
| 06/12 | 1,820 | 1,833 | 1,813 | 1,821 | +0.05% | 483,600 | 1475億1632万 | -2.2% | 314.11 | 11.65 |
| 06/11 | 1,806 | 1,828 | 1,803 | 1,820 | +1.39% | 482,400 | 1474億3531万 | -2.26% | 313.93 | 11.64 |
| 06/10 | 1,795 | 1,810 | 1,790 | 1,795 | 0% | 535,000 | 1454億1010万 | -3.55% | 309.62 | 11.48 |
| 06/09 | 1,831 | 1,834 | 1,793 | 1,795 | -2.13% | 926,200 | 1454億1010万 | -3.65% | 309.62 | 11.48 |
| 06/08 | 1,838 | 1,847 | 1,831 | 1,834 | -0.22% | 327,700 | 1485億6943万 | -1.77% | 316.35 | 11.73 |
| 06/05 | 1,850 | 1,853 | 1,834 | 1,838 | -1.02% | 596,300 | 1488億9346万 | -1.71% | 317.04 | 11.76 |
| 06/04 | 1,862 | 1,863 | 1,852 | 1,857 | -0.38% | 431,500 | 1504億3262万 | -1.01% | 320.31 | 11.88 |
| 06/03 | 1,875 | 1,882 | 1,860 | 1,864 | -0.59% | 443,600 | 1509億9968万 | -0.96% | 321.52 | 11.93 |
| 06/02 | 1,900 | 1,902 | 1,873 | 1,875 | -0.53% | 514,000 | 1518億9078万 | -0.58% | 323.42 | 12 |
| 06/01 | 1,873 | 1,887 | 1,863 | 1,885 | +1.24% | 549,300 | 1527億86万 | -0.26% | 325.14 | 12.06 |
| 05/29 | 1,860 | 1,871 | 1,856 | 1,862 | -0.16% | 458,700 | 1508億3767万 | -1.59% | 321.18 | 11.91 |
| 05/28 | 1,875 | 1,878 | 1,861 | 1,865 | -0.53% | 417,700 | 1510億8069万 | -1.58% | 321.69 | 11.93 |
| 05/27 | 1,865 | 1,883 | 1,863 | 1,875 | +0.21% | 394,200 | 1518億9078万 | -1.21% | 323.42 | 12 |
| 05/26 | 1,881 | 1,884 | 1,870 | 1,871 | -0.64% | 421,100 | 1515億6674万 | -1.58% | 322.73 | 11.97 |
| 05/25 | 1,888 | 1,898 | 1,881 | 1,883 | -0.53% | 559,100 | 1525億3884万 | -1.21% | 324.8 | 12.05 |
| 05/22 | 1,897 | 1,903 | 1,883 | 1,893 | -0.21% | 345,300 | 1533億4893万 | -0.94% | 326.52 | 12.11 |
| 05/21 | 1,911 | 1,919 | 1,895 | 1,897 | -0.42% | 453,000 | 1536億182万 | -0.94% | 327.06 | 12.13 |
| 05/20 | 1,909 | 1,915 | 1,900 | 1,905 | +0.16% | 589,700 | 1542億4959万 | -0.83% | 328.44 | 12.18 |
| 05/19 | 1,892 | 1,907 | 1,892 | 1,902 | +0.42% | 479,200 | 1540億668万 | -1.25% | 327.93 | 12.16 |
| 05/18 | 1,905 | 1,906 | 1,883 | 1,894 | -0.68% | 511,800 | 1533億5891万 | -1.97% | 326.55 | 12.11 |
| 05/15 | 1,914 | 1,916 | 1,886 | 1,907 | +0.1% | 852,800 | 1544億1153万 | -1.5% | 328.79 | 12.2 |
| 05/14 | 1,942 | 1,958 | 1,904 | 1,905 | +3.65% | 2,516,000 | 1542億4959万 | -1.7% | 328.44 | 12.18 |
| 05/13 | 1,833 | 1,844 | 1,816 | 1,838 | +0.27% | 678,300 | 1488億2454万 | -5.31% | 316.89 | 11.75 |
| 05/12 | 1,833 | 1,841 | 1,817 | 1,833 | -0.11% | 564,500 | 1484億1968万 | -5.76% | 316.03 | 11.72 |
| 05/11 | 1,851 | 1,858 | 1,832 | 1,835 | +0.49% | 553,100 | 1485億8163万 | -5.9% | 316.37 | 11.74 |
| 05/08 | 1,800 | 1,832 | 1,800 | 1,826 | +1.73% | 835,800 | 1478億5289万 | -6.65% | 314.82 | 11.68 |
| 05/07 | 1,836 | 1,839 | 1,790 | 1,795 | -2.07% | 1,279,700 | 1453億4279万 | -8.51% | 309.48 | 11.48 |
| 05/01 | 1,884 | 1,884 | 1,811 | 1,833 | -3.07% | 1,638,100 | 1474億3790万 | -6.81% | 313.94 | 11.64 |
| 04/30 | 1,928 | 1,930 | 1,888 | 1,891 | -2.17% | 1,520,800 | 1521億315万 | -3.96% | 323.87 | 12.01 |
| 04/28 | 1,984 | 1,986 | 1,933 | 1,933 | -2.67% | 2,556,100 | 1554億8143万 | -1.93% | 331.07 | 12.28 |
| 04/27 | 1,990 | 1,995 | 1,974 | 1,986 | +0.05% | 726,500 | 1597億4450万 | +0.71% | 340.14 | 12.62 |
| 04/24 | 1,973 | 1,991 | 1,963 | 1,985 | +0.61% | 888,100 | 1596億6407万 | +0.66% | 339.97 | 12.61 |
| 04/23 | 1,973 | 1,980 | 1,961 | 1,973 | +0.15% | 628,000 | 1586億9884万 | +0.05% | 337.92 | 12.53 |
| 04/22 | 1,960 | 1,977 | 1,958 | 1,970 | +0.82% | 590,700 | 1584億5754万 | -0.15% | 337.4 | 12.52 |
| 04/21 | 1,928 | 1,957 | 1,928 | 1,954 | +1.72% | 639,700 | 1571億7057万 | -1.06% | 334.66 | 12.41 |
| 04/20 | 1,925 | 1,938 | 1,915 | 1,921 | -0.98% | 833,000 | 1545億1621万 | -2.78% | 329.01 | 12.2 |
| 04/17 | 1,988 | 1,999 | 1,936 | 1,940 | -1.07% | 919,300 | 1560億4448万 | -1.97% | 332.26 | 12.32 |
| 04/16 | 1,993 | 1,994 | 1,900 | 1,961 | -1.61% | 1,629,500 | 1577億3362万 | -1.01% | 335.86 | 12.46 |
| 04/15 | 2,000 | 2,017 | 1,982 | 1,993 | -0.45% | 801,700 | 1603億755万 | +0.55% | 341.34 | 12.66 |
| 04/14 | 1,996 | 2,013 | 1,994 | 2,002 | +0.3% | 671,200 | 1610億3147万 | +1.01% | 342.88 | 12.72 |
| 04/13 | 2,030 | 2,047 | 1,991 | 1,996 | -1.92% | 1,321,300 | 1605億4885万 | +0.76% | 341.86 | 12.68 |
| 04/10 | 2,045 | 2,058 | 2,016 | 2,035 | -0.49% | 988,000 | 1636億8583万 | +2.67% | 348.53 | 12.93 |
| 04/09 | 2,070 | 2,088 | 2,035 | 2,045 | -0.49% | 1,645,700 | 1644億9018万 | +3.23% | 350.25 | 12.99 |
| 04/08 | 1,980 | 2,055 | 1,980 | 2,055 | +3.95% | 3,152,700 | 1652億9454万 | +3.84% | 351.96 | 13.06 |
| 04/07 | 1,970 | 1,980 | 1,955 | 1,977 | +0.71% | 720,400 | 1590億2058万 | +0.1% | 338.6 | 12.56 |
| 04/06 | 1,960 | 1,984 | 1,956 | 1,963 | -0.56% | 390,000 | 1578億9449万 | -0.56% | 336.2 | 12.47 |
| 04/03 | 1,954 | 1,986 | 1,947 | 1,974 | +1.02% | 553,100 | 1587億7928万 | 0% | 338.09 | 12.54 |
| 04/02 | 1,948 | 1,967 | 1,941 | 1,954 | -0.2% | 673,600 | 1571億7057万 | -1.06% | 334.66 | 12.41 |
| 04/01 | 1,966 | 1,982 | 1,940 | 1,958 | -0.91% | 805,600 | 1574億9231万 | -1.01% | 335.35 | 12.44 |
| 03/31 | 2,000 | 2,008 | 1,967 | 1,976 | +0.1% | 901,100 | 1589億4015万 | -0.25% | 338.43 | 12.55 |
| 03/30 | 1,910 | 1,976 | 1,894 | 1,974 | +2.92% | 1,114,700 | 1587億7928万 | -0.55% | 338.09 | 12.54 |
| 03/27 | 1,893 | 1,946 | 1,893 | 1,918 | +1.11% | 937,400 | 1542億7490万 | -3.47% | 328.5 | 12.18 |
| 03/26 | 1,916 | 1,926 | 1,888 | 1,897 | -2.12% | 1,127,200 | 1525億8576万 | -4.29% | 324.9 | 12.05 |
| 03/25 | 1,933 | 1,940 | 1,907 | 1,938 | -0.51% | 1,410,600 | 1558億8361万 | -1.97% | 331.92 | 12.31 |
| 03/24 | 1,981 | 1,991 | 1,938 | 1,948 | -2.11% | 1,581,700 | 1566億8796万 | -1.12% | 333.63 | 12.38 |
| 03/23 | 1,996 | 2,000 | 1,984 | 1,990 | -0.35% | 702,500 | 1600億3639万 | +1.48% | 340.76 | 12.64 |
| 03/20 | 1,995 | 1,997 | 1,988 | 1,997 | -0.05% | 664,100 | 1605億9933万 | +2.31% | 341.96 | 12.68 |
| 03/19 | 2,001 | 2,007 | 1,990 | 1,998 | -0.25% | 724,700 | 1606億7975万 | +2.99% | 342.13 | 12.69 |
| 03/18 | 1,994 | 2,005 | 1,987 | 2,003 | +0.35% | 919,700 | 1610億8186万 | +3.84% | 342.99 | 12.72 |
| 03/17 | 2,008 | 2,008 | 1,987 | 1,996 | +0.45% | 892,600 | 1605億1891万 | +4.07% | 341.79 | 12.68 |
| 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 |
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。
