ユーグレナ（29310）の株価チャート
2015/10/09～2016/03/08
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 |
|---|
| 2016 |
| 03/08 | 1,537 | 1,543 | 1,495 | 1,512 | -1.69% | 317,700 | 1247億2747万 | -1.11% | 184.93 | 9.3 |
| 03/07 | 1,540 | 1,559 | 1,530 | 1,538 | +0.13% | 243,000 | 1268億7225万 | -0.06% | 188.11 | 9.46 |
| 03/04 | 1,520 | 1,546 | 1,504 | 1,536 | +1.05% | 335,400 | 1267億727万 | -0.58% | 187.86 | 9.45 |
| 03/03 | 1,512 | 1,530 | 1,506 | 1,520 | +0.46% | 396,500 | 1253億8740万 | -2% | 185.9 | 9.35 |
| 03/02 | 1,510 | 1,527 | 1,502 | 1,513 | +1.82% | 394,300 | 1248億996万 | -2.76% | 185.05 | 9.3 |
| 03/01 | 1,480 | 1,495 | 1,460 | 1,486 | +0.34% | 250,900 | 1225億8268万 | -4.74% | 181.75 | 9.14 |
| 02/29 | 1,500 | 1,517 | 1,481 | 1,481 | -0.2% | 303,800 | 1221億7023万 | -5.43% | 181.13 | 9.11 |
| 02/26 | 1,500 | 1,508 | 1,479 | 1,484 | -0.74% | 403,300 | 1224億1770万 | -5.48% | 181.5 | 9.13 |
| 02/25 | 1,484 | 1,503 | 1,482 | 1,495 | +0.74% | 266,700 | 1233億2511万 | -4.84% | 182.85 | 9.19 |
| 02/24 | 1,480 | 1,507 | 1,470 | 1,484 | -0.74% | 317,000 | 1224億1770万 | -5.66% | 181.5 | 9.13 |
| 02/23 | 1,525 | 1,532 | 1,495 | 1,495 | -1.71% | 313,100 | 1233億2511万 | -5.26% | 182.85 | 9.19 |
| 02/22 | 1,502 | 1,537 | 1,497 | 1,521 | +1.74% | 344,900 | 1252億3262万 | -3.92% | 185.67 | 9.34 |
| 02/19 | 1,495 | 1,507 | 1,480 | 1,495 | -1.45% | 343,400 | 1230億9189万 | -5.8% | 182.5 | 9.18 |
| 02/18 | 1,530 | 1,543 | 1,512 | 1,517 | +1.68% | 326,500 | 1249億328万 | -4.83% | 185.19 | 9.31 |
| 02/17 | 1,516 | 1,538 | 1,473 | 1,492 | -1.58% | 465,400 | 1228億4488万 | -6.92% | 182.13 | 9.16 |
| 02/16 | 1,479 | 1,545 | 1,479 | 1,516 | +2.5% | 531,800 | 1248億2094万 | -5.84% | 185.06 | 9.3 |
| 02/15 | 1,451 | 1,493 | 1,424 | 1,479 | +3.94% | 667,700 | 1217億7452万 | -8.59% | 180.55 | 9.08 |
| 02/12 | 1,435 | 1,470 | 1,406 | 1,423 | -6.07% | 900,800 | 1171億6372万 | -12.65% | 173.71 | 8.73 |
| 02/10 | 1,570 | 1,598 | 1,487 | 1,515 | -2.88% | 778,100 | 1247億3860万 | -7.85% | 184.94 | 9.3 |
| 02/09 | 1,560 | 1,600 | 1,550 | 1,560 | -4.53% | 587,200 | 1284億4371万 | -5.68% | 190.44 | 9.57 |
| 02/08 | 1,550 | 1,642 | 1,550 | 1,634 | +3.75% | 391,100 | 1345億3655万 | -1.74% | 199.47 | 10.03 |
| 02/05 | 1,585 | 1,593 | 1,551 | 1,575 | -1.93% | 501,500 | 1296億7875万 | -5.75% | 192.27 | 9.67 |
| 02/04 | 1,648 | 1,650 | 1,603 | 1,606 | -2.96% | 404,400 | 1322億3115万 | -4.4% | 196.05 | 9.86 |
| 02/03 | 1,675 | 1,690 | 1,642 | 1,655 | -2.88% | 455,400 | 1362億6560万 | -1.95% | 202.03 | 10.16 |
| 02/02 | 1,724 | 1,734 | 1,704 | 1,704 | -2.18% | 477,700 | 1403億6万 | +0.71% | 208.01 | 10.46 |
| 02/01 | 1,729 | 1,747 | 1,721 | 1,742 | +2.23% | 493,600 | 1434億2881万 | +2.77% | 212.65 | 10.69 |
| 01/29 | 1,685 | 1,707 | 1,643 | 1,704 | +1.97% | 640,800 | 1403億6万 | +0.35% | 208.01 | 10.46 |
| 01/28 | 1,655 | 1,688 | 1,643 | 1,671 | +0.66% | 375,300 | 1375億8298万 | -1.82% | 203.99 | 10.26 |
| 01/27 | 1,635 | 1,664 | 1,625 | 1,660 | +3.36% | 448,100 | 1366億7728万 | -2.81% | 202.64 | 10.19 |
| 01/26 | 1,602 | 1,634 | 1,598 | 1,606 | -1.89% | 326,200 | 1322億3115万 | -6.3% | 196.05 | 9.86 |
| 01/25 | 1,601 | 1,639 | 1,596 | 1,637 | +3.35% | 484,200 | 1347億8356万 | -4.83% | 199.84 | 10.05 |
| 01/22 | 1,549 | 1,584 | 1,521 | 1,584 | +6.1% | 462,300 | 1304億1977万 | -8.12% | 193.37 | 9.72 |
| 01/21 | 1,520 | 1,567 | 1,492 | 1,493 | -3.49% | 805,800 | 1229億2722万 | -13.75% | 182.26 | 9.16 |
| 01/20 | 1,605 | 1,619 | 1,538 | 1,547 | -4.15% | 811,600 | 1273億7335万 | -11.3% | 188.85 | 9.5 |
| 01/19 | 1,602 | 1,630 | 1,600 | 1,614 | +0.06% | 354,400 | 1328億8984万 | -7.98% | 197.03 | 9.91 |
| 01/18 | 1,573 | 1,620 | 1,565 | 1,613 | -1.1% | 603,000 | 1328億750万 | -8.51% | 196.91 | 9.9 |
| 01/15 | 1,695 | 1,707 | 1,626 | 1,631 | -2.86% | 594,400 | 1342億8955万 | -7.96% | 199.1 | 10.01 |
| 01/14 | 1,681 | 1,698 | 1,652 | 1,679 | -2.89% | 671,600 | 1382億4166万 | -5.73% | 204.96 | 10.31 |
| 01/13 | 1,693 | 1,730 | 1,685 | 1,729 | +3.72% | 576,000 | 1423億5845万 | -3.35% | 211.07 | 10.61 |
| 01/12 | 1,710 | 1,716 | 1,666 | 1,667 | -3.31% | 898,600 | 1372億5363万 | -7.03% | 203.5 | 10.23 |
| 01/08 | 1,750 | 1,760 | 1,717 | 1,724 | -2.21% | 930,200 | 1419億4677万 | -4.33% | 210.46 | 10.58 |
| 01/07 | 1,785 | 1,800 | 1,761 | 1,763 | -1.23% | 668,000 | 1451億5786万 | -2.16% | 215.22 | 10.82 |
| 01/06 | 1,792 | 1,810 | 1,773 | 1,785 | +0.39% | 712,700 | 1469億6925万 | -0.78% | 217.9 | 10.96 |
| 01/05 | 1,779 | 1,800 | 1,751 | 1,778 | -0.17% | 591,800 | 1463億9290万 | -0.95% | 217.05 | 10.91 |
| 01/04 | 1,816 | 1,830 | 1,780 | 1,781 | -1.87% | 719,200 | 1466億3991万 | -0.67% | 217.41 | 10.93 |
| 2015 |
| 12/30 | 1,809 | 1,818 | 1,800 | 1,815 | +0.33% | 425,600 | 1494億3932万 | +1.4% | 221.56 | 11.14 |
| 12/29 | 1,801 | 1,815 | 1,778 | 1,809 | +0.33% | 417,600 | 1489億4531万 | +1.29% | 220.83 | 11.1 |
| 12/28 | 1,775 | 1,805 | 1,763 | 1,803 | +1.86% | 380,000 | 1484億5129万 | +1.12% | 220.1 | 11.07 |
| 12/25 | 1,762 | 1,795 | 1,762 | 1,770 | -0.39% | 638,300 | 1457億3421万 | -0.51% | 216.07 | 10.86 |
| 12/24 | 1,818 | 1,820 | 1,774 | 1,777 | -1.33% | 657,300 | 1463億1056万 | +0.06% | 216.93 | 10.91 |
| 12/22 | 1,830 | 1,832 | 1,787 | 1,801 | -1.21% | 668,300 | 1482億8662万 | +1.52% | 219.86 | 11.05 |
| 12/21 | 1,812 | 1,839 | 1,806 | 1,823 | +0.11% | 759,700 | 1495億9212万 | +2.94% | 221.79 | 11.15 |
| 12/18 | 1,800 | 1,880 | 1,789 | 1,821 | +1.68% | 1,942,500 | 1494億2801万 | +3.06% | 221.55 | 11.14 |
| 12/17 | 1,792 | 1,817 | 1,779 | 1,791 | +1.76% | 712,400 | 1469億6626万 | +1.59% | 217.9 | 10.96 |
| 12/16 | 1,757 | 1,765 | 1,741 | 1,760 | +1.56% | 458,900 | 1444億2246万 | 0% | 214.12 | 10.77 |
| 12/15 | 1,772 | 1,794 | 1,732 | 1,733 | -1.98% | 568,600 | 1422億688万 | -1.31% | 210.84 | 10.6 |
| 12/14 | 1,771 | 1,785 | 1,760 | 1,768 | -2.32% | 840,500 | 1450億7892万 | +0.86% | 215.1 | 10.81 |
| 12/11 | 1,810 | 1,828 | 1,805 | 1,810 | +0.22% | 539,600 | 1485億2537万 | +3.55% | 220.21 | 11.07 |
| 12/10 | 1,810 | 1,822 | 1,792 | 1,806 | -1.15% | 713,300 | 1481億9713万 | +3.73% | 219.72 | 11.05 |
| 12/09 | 1,839 | 1,845 | 1,815 | 1,827 | -1.03% | 683,400 | 1499億2036万 | +5.36% | 222.28 | 11.18 |
| 12/08 | 1,867 | 1,878 | 1,840 | 1,846 | -1.12% | 729,400 | 1514億7946万 | +6.95% | 224.59 | 11.29 |
| 12/07 | 1,880 | 1,909 | 1,866 | 1,867 | 0% | 1,483,100 | 1532億268万 | +8.61% | 227.14 | 11.42 |
| 12/04 | 1,811 | 1,870 | 1,810 | 1,867 | +1.52% | 2,099,000 | 1532億268万 | +9.18% | 227.14 | 11.42 |
| 12/03 | 1,875 | 1,899 | 1,815 | 1,839 | -1.92% | 3,962,900 | 1509億505万 | +8.11% | 223.74 | 11.25 |
| 12/02 | 2,001 | 2,015 | 1,854 | 1,875 | +8.76% | 17,181,500 | 1538億5915万 | +10.68% | 228.12 | 11.47 |
| 12/01 | 1,700 | 1,724 | 1,699 | 1,724 | +1.65% | 488,800 | 1414億6836万 | +2.25% | 209.75 | 10.55 |
| 11/30 | 1,708 | 1,708 | 1,688 | 1,696 | -0.24% | 365,900 | 1391億7073万 | +0.65% | 206.34 | 10.37 |
| 11/27 | 1,715 | 1,723 | 1,700 | 1,700 | -0.76% | 294,000 | 1394億9896万 | +1.07% | 206.83 | 10.4 |
| 11/26 | 1,704 | 1,723 | 1,704 | 1,713 | +0.65% | 326,200 | 1405億6572万 | +1.96% | 208.41 | 10.48 |
| 11/25 | 1,720 | 1,724 | 1,702 | 1,702 | -1.39% | 252,200 | 1396億6308万 | +1.49% | 207.07 | 10.41 |
| 11/24 | 1,725 | 1,735 | 1,717 | 1,726 | +0.35% | 324,200 | 1416億3248万 | +3.04% | 209.99 | 10.56 |
| 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。
