ユーグレナ（29310）の株価チャート
2015/06/26～2015/11/20
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 |
| 11/20 | 1,701 | 1,720 | 1,701 | 1,720 | +0.94% | 318,600 | 1411億1433万 | +2.81% | 209.22 | 10.52 |
| 11/19 | 1,713 | 1,719 | 1,691 | 1,704 | +0.06% | 348,500 | 1398億164万 | +1.97% | 207.27 | 10.42 |
| 11/18 | 1,723 | 1,737 | 1,696 | 1,703 | -1.16% | 452,800 | 1397億1959万 | +2.04% | 207.15 | 10.42 |
| 11/17 | 1,750 | 1,758 | 1,715 | 1,723 | -0.17% | 656,600 | 1413億6046万 | +3.24% | 209.59 | 10.54 |
| 11/16 | 1,730 | 1,775 | 1,716 | 1,726 | -0.23% | 1,246,200 | 1416億659万 | +3.54% | 209.95 | 10.56 |
| 11/13 | 1,703 | 1,730 | 1,692 | 1,730 | +0.87% | 524,600 | 1419億3476万 | +3.9% | 210.44 | 10.58 |
| 11/12 | 1,717 | 1,727 | 1,710 | 1,715 | +0.18% | 445,700 | 1407億411万 | +3.06% | 208.61 | 10.49 |
| 11/11 | 1,680 | 1,722 | 1,679 | 1,712 | +2.03% | 615,100 | 1404億5798万 | +2.95% | 208.25 | 10.47 |
| 11/10 | 1,649 | 1,679 | 1,648 | 1,678 | +1.15% | 306,800 | 1376億6851万 | +0.9% | 204.11 | 10.26 |
| 11/09 | 1,650 | 1,666 | 1,648 | 1,659 | +1.22% | 364,000 | 1361億969万 | -0.3% | 201.8 | 10.15 |
| 11/06 | 1,623 | 1,645 | 1,623 | 1,639 | +0.99% | 253,100 | 1344億6883万 | -1.62% | 199.37 | 10.02 |
| 11/05 | 1,629 | 1,635 | 1,622 | 1,623 | -0.43% | 218,700 | 1331億5613万 | -2.87% | 197.42 | 9.93 |
| 11/04 | 1,637 | 1,651 | 1,627 | 1,630 | -0.18% | 274,600 | 1337億3044万 | -2.92% | 198.27 | 9.97 |
| 11/02 | 1,644 | 1,657 | 1,631 | 1,633 | -1.57% | 262,700 | 1339億7657万 | -3.14% | 198.64 | 9.99 |
| 10/30 | 1,650 | 1,675 | 1,642 | 1,659 | +0.24% | 373,200 | 1361億969万 | -1.89% | 201.8 | 10.15 |
| 10/29 | 1,650 | 1,665 | 1,645 | 1,655 | +0.91% | 249,400 | 1357億8152万 | -2.24% | 201.31 | 10.12 |
| 10/28 | 1,665 | 1,669 | 1,639 | 1,640 | -1.5% | 450,200 | 1345億5087万 | -3.24% | 199.49 | 10.03 |
| 10/27 | 1,682 | 1,698 | 1,665 | 1,665 | -1.19% | 237,000 | 1366億195万 | -2% | 202.53 | 10.18 |
| 10/26 | 1,694 | 1,706 | 1,679 | 1,685 | +0.24% | 424,300 | 1382億4281万 | -0.88% | 204.96 | 10.31 |
| 10/23 | 1,687 | 1,690 | 1,670 | 1,681 | +2.75% | 540,800 | 1379億1464万 | -1.06% | 204.48 | 10.28 |
| 10/22 | 1,620 | 1,651 | 1,612 | 1,636 | +0.12% | 387,900 | 1342億2270万 | -3.54% | 199 | 10.01 |
| 10/21 | 1,634 | 1,642 | 1,621 | 1,634 | -0.43% | 364,200 | 1340億5861万 | -3.54% | 198.76 | 9.99 |
| 10/20 | 1,660 | 1,663 | 1,635 | 1,641 | -1.14% | 291,900 | 1346億3291万 | -2.96% | 199.61 | 10.04 |
| 10/19 | 1,663 | 1,678 | 1,652 | 1,660 | -0.12% | 263,100 | 1361億9173万 | -1.6% | 201.92 | 10.15 |
| 10/16 | 1,676 | 1,689 | 1,660 | 1,662 | -0.6% | 308,700 | 1363億5582万 | -1.07% | 202.17 | 10.16 |
| 10/15 | 1,650 | 1,680 | 1,650 | 1,672 | +0.18% | 319,300 | 1371億7625万 | -0.12% | 203.38 | 10.23 |
| 10/14 | 1,705 | 1,719 | 1,667 | 1,669 | -2% | 384,200 | 1369億3012万 | +0.06% | 203.02 | 10.21 |
| 10/13 | 1,674 | 1,707 | 1,674 | 1,703 | +1.73% | 579,600 | 1397億1959万 | +2.34% | 207.15 | 10.42 |
| 10/09 | 1,670 | 1,685 | 1,667 | 1,674 | +0.54% | 429,700 | 1373億4034万 | +1.03% | 203.62 | 10.24 |
| 10/08 | 1,691 | 1,694 | 1,652 | 1,665 | -2.23% | 748,800 | 1366億195万 | +0.91% | 202.53 | 10.18 |
| 10/07 | 1,714 | 1,715 | 1,690 | 1,703 | -0.18% | 329,500 | 1397億1959万 | +3.34% | 207.15 | 10.42 |
| 10/06 | 1,734 | 1,734 | 1,701 | 1,706 | -0.12% | 434,800 | 1399億6572万 | +3.83% | 207.52 | 10.43 |
| 10/05 | 1,715 | 1,722 | 1,694 | 1,708 | +0.53% | 487,200 | 1401億2981万 | +4.34% | 207.76 | 10.45 |
| 10/02 | 1,700 | 1,736 | 1,685 | 1,699 | -0.29% | 646,400 | 1393億9142万 | +4.36% | 206.67 | 10.39 |
| 10/01 | 1,731 | 1,763 | 1,685 | 1,704 | -3.07% | 1,225,800 | 1398億164万 | +5.51% | 207.27 | 10.42 |
| 09/30 | 1,807 | 1,845 | 1,726 | 1,758 | -3.46% | 1,801,400 | 1442億3197万 | +9.67% | 306.6 | 11.37 |
| 09/29 | 1,818 | 1,839 | 1,760 | 1,821 | -0.38% | 1,803,700 | 1494億69万 | +14.17% | 317.58 | 11.78 |
| 09/28 | 1,737 | 1,828 | 1,736 | 1,828 | +4.16% | 1,588,300 | 1499億7499万 | +15.11% | 318.8 | 11.83 |
| 09/25 | 1,710 | 1,759 | 1,709 | 1,755 | +3.66% | 1,253,900 | 1439億8584万 | +11.01% | 306.07 | 11.35 |
| 09/24 | 1,680 | 1,735 | 1,671 | 1,693 | -0.47% | 653,200 | 1388億9916万 | +7.22% | 295.26 | 10.95 |
| 09/18 | 1,710 | 1,718 | 1,688 | 1,701 | -2.24% | 1,048,000 | 1395億5551万 | +7.66% | 296.66 | 11 |
| 09/17 | 1,710 | 1,740 | 1,680 | 1,740 | +1.99% | 977,500 | 1427億5519万 | +9.92% | 303.46 | 11.26 |
| 09/16 | 1,700 | 1,745 | 1,680 | 1,706 | +3.14% | 1,650,100 | 1399億6572万 | +7.7% | 297.53 | 11.04 |
| 09/15 | 1,622 | 1,667 | 1,617 | 1,654 | +2.48% | 661,200 | 1356億9947万 | +4.29% | 288.46 | 10.7 |
| 09/14 | 1,593 | 1,647 | 1,593 | 1,614 | +2.02% | 600,900 | 1324億1775万 | +1.51% | 281.48 | 10.44 |
| 09/11 | 1,548 | 1,590 | 1,543 | 1,582 | +1.22% | 457,300 | 1297億9236万 | -0.88% | 275.9 | 10.23 |
| 09/10 | 1,513 | 1,572 | 1,508 | 1,563 | +1.17% | 486,700 | 1282億3354万 | -2.43% | 272.59 | 10.11 |
| 09/09 | 1,532 | 1,545 | 1,502 | 1,545 | +4.6% | 582,300 | 1267億5676万 | -3.98% | 269.45 | 9.99 |
| 09/08 | 1,500 | 1,521 | 1,476 | 1,477 | -1.53% | 453,300 | 1211億7783万 | -8.66% | 257.59 | 9.55 |
| 09/07 | 1,495 | 1,518 | 1,473 | 1,500 | -2.28% | 711,300 | 1230億6482万 | -7.86% | 261.6 | 9.7 |
| 09/04 | 1,555 | 1,557 | 1,504 | 1,535 | -1.98% | 747,100 | 1259億3633万 | -6.35% | 267.7 | 9.93 |
| 09/03 | 1,560 | 1,578 | 1,546 | 1,566 | +3.23% | 608,400 | 1284億7967万 | -4.98% | 273.11 | 10.13 |
| 09/02 | 1,461 | 1,541 | 1,450 | 1,517 | -0.07% | 1,017,100 | 1244億5955万 | -8.39% | 264.57 | 9.81 |
| 09/01 | 1,581 | 1,581 | 1,516 | 1,518 | -5.01% | 700,000 | 1236億7664万 | -8.94% | 263.22 | 9.76 |
| 08/31 | 1,585 | 1,623 | 1,576 | 1,598 | -0.06% | 632,900 | 1301億9451万 | -4.71% | 277.09 | 10.28 |
| 08/28 | 1,580 | 1,599 | 1,580 | 1,599 | +3.63% | 961,500 | 1302億7599万 | -5.1% | 277.27 | 10.28 |
| 08/27 | 1,559 | 1,579 | 1,536 | 1,543 | +4.68% | 1,036,900 | 1257億1348万 | -8.86% | 267.56 | 9.92 |
| 08/26 | 1,437 | 1,477 | 1,415 | 1,474 | +6.2% | 972,100 | 1200億9181万 | -13.5% | 255.59 | 9.48 |
| 08/25 | 1,312 | 1,490 | 1,250 | 1,388 | -1% | 2,575,500 | 1130億8510万 | -19.16% | 240.68 | 8.93 |
| 08/24 | 1,490 | 1,502 | 1,400 | 1,402 | -10.24% | 2,621,900 | 1142億2572万 | -19.1% | 243.11 | 9.02 |
| 08/21 | 1,556 | 1,610 | 1,555 | 1,562 | -4.23% | 1,462,800 | 1272億6147万 | -10.59% | 270.85 | 10.05 |
| 08/20 | 1,640 | 1,660 | 1,628 | 1,631 | -2.34% | 811,100 | 1328億8314万 | -6.96% | 282.82 | 10.49 |
| 08/19 | 1,692 | 1,696 | 1,660 | 1,670 | -1.76% | 776,800 | 1360億6060万 | -4.95% | 289.58 | 10.74 |
| 08/18 | 1,720 | 1,723 | 1,696 | 1,700 | -1.16% | 835,000 | 1385億480万 | -3.35% | 294.78 | 10.93 |
| 08/17 | 1,775 | 1,775 | 1,712 | 1,720 | -3.37% | 1,168,800 | 1401億3427万 | -2.16% | 298.25 | 11.06 |
| 08/14 | 1,828 | 1,839 | 1,777 | 1,780 | +1.19% | 1,975,800 | 1450億2268万 | +1.48% | 308.65 | 11.45 |
| 08/13 | 1,742 | 1,765 | 1,728 | 1,759 | +0.92% | 496,900 | 1433億1173万 | +0.63% | 305.01 | 11.31 |
| 08/12 | 1,774 | 1,776 | 1,736 | 1,743 | -1.75% | 522,300 | 1420億816万 | -0.06% | 302.24 | 11.21 |
| 08/11 | 1,775 | 1,791 | 1,757 | 1,774 | +0.51% | 501,300 | 1445億3383万 | +1.72% | 307.61 | 11.41 |
| 08/10 | 1,730 | 1,765 | 1,721 | 1,765 | +2.08% | 399,000 | 1438億57万 | +1.38% | 306.05 | 11.35 |
| 08/07 | 1,725 | 1,735 | 1,720 | 1,729 | -0.52% | 299,900 | 1408億6753万 | -0.69% | 299.81 | 11.12 |
| 08/06 | 1,745 | 1,754 | 1,736 | 1,738 | -0.4% | 287,600 | 1416億79万 | -0.29% | 301.37 | 11.18 |
| 08/05 | 1,750 | 1,753 | 1,733 | 1,745 | -0.63% | 381,700 | 1421億7111万 | +0.11% | 302.58 | 11.22 |
| 08/04 | 1,760 | 1,766 | 1,751 | 1,756 | -0.57% | 344,000 | 1430億6731万 | +0.8% | 304.49 | 11.29 |
| 08/03 | 1,760 | 1,776 | 1,754 | 1,766 | +0.06% | 308,800 | 1438億8205万 | +1.38% | 306.22 | 11.36 |
| 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 |
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。
