ユーグレナ（29310）の株価チャート
2017/08/10～2018/01/09
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 |
|---|
| 2018 |
| 01/09 | 1,118 | 1,144 | 1,118 | 1,122 | +1.45% | 1,152,300 | 951億8154万 | +5.55% | - | 5.98 |
| 01/05 | 1,090 | 1,106 | 1,088 | 1,106 | +2.22% | 860,400 | 938億2423万 | +4.14% | - | 5.9 |
| 01/04 | 1,063 | 1,083 | 1,063 | 1,082 | +2.66% | 723,700 | 917億8826万 | +1.88% | - | 5.77 |
| 2017 |
| 12/29 | 1,055 | 1,057 | 1,050 | 1,054 | +0.48% | 340,500 | 894億1296万 | -0.85% | - | 5.62 |
| 12/28 | 1,039 | 1,052 | 1,039 | 1,049 | +0.96% | 576,400 | 889億8880万 | -1.5% | - | 5.59 |
| 12/27 | 1,028 | 1,042 | 1,025 | 1,039 | +1.66% | 488,400 | 881億4048万 | -2.53% | - | 5.54 |
| 12/26 | 1,029 | 1,035 | 1,022 | 1,022 | -0.58% | 1,081,200 | 866億9834万 | -4.31% | - | 5.45 |
| 12/25 | 1,048 | 1,050 | 1,028 | 1,028 | -2.28% | 1,831,800 | 872億733万 | -4.01% | - | 5.48 |
| 12/22 | 1,032 | 1,054 | 1,030 | 1,052 | +2.04% | 926,600 | 892億4330万 | -2.05% | - | 5.61 |
| 12/21 | 1,030 | 1,034 | 1,028 | 1,031 | +0.29% | 761,600 | 874億6182万 | -4.18% | - | 5.5 |
| 12/20 | 1,032 | 1,033 | 1,028 | 1,028 | -0.58% | 732,100 | 872億733万 | -4.73% | - | 5.48 |
| 12/19 | 1,033 | 1,035 | 1,030 | 1,034 | -0.1% | 631,500 | 877億1632万 | -4.52% | - | 5.51 |
| 12/18 | 1,045 | 1,046 | 1,030 | 1,035 | -0.58% | 1,035,300 | 878億115万 | -4.78% | - | 5.52 |
| 12/15 | 1,056 | 1,057 | 1,036 | 1,041 | -1.14% | 659,100 | 883億1014万 | -4.58% | - | 5.55 |
| 12/14 | 1,040 | 1,063 | 1,036 | 1,053 | +1.25% | 758,800 | 893億2813万 | -3.75% | - | 5.61 |
| 12/13 | 1,044 | 1,046 | 1,037 | 1,040 | -0.76% | 638,800 | 882億2531万 | -5.2% | - | 5.55 |
| 12/12 | 1,055 | 1,057 | 1,044 | 1,048 | -1.23% | 761,500 | 889億397万 | -4.81% | - | 5.59 |
| 12/11 | 1,071 | 1,071 | 1,055 | 1,061 | -1.12% | 714,300 | 900億679万 | -3.89% | - | 5.66 |
| 12/08 | 1,080 | 1,085 | 1,070 | 1,073 | -1.01% | 773,200 | 910億2477万 | -3.07% | - | 5.72 |
| 12/07 | 1,087 | 1,088 | 1,080 | 1,084 | -0.28% | 469,100 | 919億5792万 | -2.34% | - | 5.78 |
| 12/06 | 1,084 | 1,094 | 1,084 | 1,087 | +0.28% | 435,500 | 922億1242万 | -2.34% | - | 5.8 |
| 12/05 | 1,093 | 1,096 | 1,084 | 1,084 | -0.82% | 484,200 | 919億5792万 | -2.78% | - | 5.78 |
| 12/04 | 1,105 | 1,106 | 1,092 | 1,093 | -1.18% | 345,600 | 927億2141万 | -2.24% | - | 5.83 |
| 12/01 | 1,111 | 1,111 | 1,100 | 1,106 | -0.54% | 424,000 | 938億2423万 | -1.25% | - | 5.9 |
| 11/30 | 1,115 | 1,115 | 1,105 | 1,112 | +0.36% | 477,200 | 943億3322万 | -0.89% | - | 5.93 |
| 11/29 | 1,105 | 1,114 | 1,100 | 1,108 | +0.36% | 465,500 | 939億9389万 | -1.42% | - | 5.91 |
| 11/28 | 1,115 | 1,117 | 1,102 | 1,104 | -0.72% | 344,000 | 936億5456万 | -1.95% | - | 5.89 |
| 11/27 | 1,098 | 1,115 | 1,094 | 1,112 | +1.74% | 604,900 | 943億3322万 | -1.42% | - | 5.93 |
| 11/24 | 1,093 | 1,094 | 1,086 | 1,093 | +0.37% | 495,500 | 927億2141万 | -3.27% | - | 5.83 |
| 11/22 | 1,093 | 1,094 | 1,087 | 1,089 | +0.09% | 416,200 | 923億8208万 | -3.97% | - | 5.81 |
| 11/21 | 1,092 | 1,093 | 1,086 | 1,088 | -0.37% | 446,000 | 922億9725万 | -4.39% | - | 5.8 |
| 11/20 | 1,097 | 1,098 | 1,090 | 1,092 | -0.82% | 363,100 | 926億3658万 | -4.29% | - | 5.82 |
| 11/17 | 1,110 | 1,111 | 1,098 | 1,101 | -0.36% | 433,500 | 934億7万 | -3.84% | - | 5.87 |
| 11/16 | 1,106 | 1,107 | 1,098 | 1,105 | -0.72% | 654,700 | 937億3939万 | -3.66% | - | 5.89 |
| 11/15 | 1,120 | 1,120 | 1,107 | 1,113 | -0.89% | 592,300 | 944億1805万 | -3.22% | - | 5.93 |
| 11/14 | 1,121 | 1,124 | 1,114 | 1,123 | +0.18% | 494,000 | 952億6637万 | -2.6% | - | 5.99 |
| 11/13 | 1,132 | 1,132 | 1,120 | 1,121 | -0.97% | 473,000 | 950億9671万 | -2.94% | - | 5.98 |
| 11/10 | 1,126 | 1,135 | 1,125 | 1,132 | +0.53% | 480,600 | 960億2986万 | -2.16% | - | 6.04 |
| 11/09 | 1,138 | 1,139 | 1,120 | 1,126 | -1.31% | 759,200 | 955億2087万 | -2.68% | - | 6 |
| 11/08 | 1,137 | 1,147 | 1,135 | 1,141 | +0.53% | 1,017,600 | 967億9335万 | -1.55% | - | 6.08 |
| 11/07 | 1,125 | 1,135 | 1,123 | 1,135 | +0.8% | 731,800 | 962億8436万 | -2.16% | - | 6.05 |
| 11/06 | 1,133 | 1,133 | 1,122 | 1,126 | -0.88% | 508,600 | 955億2087万 | -3.1% | - | 6 |
| 11/02 | 1,141 | 1,144 | 1,134 | 1,136 | -0.35% | 454,700 | 963億6919万 | -2.41% | - | 6.06 |
| 11/01 | 1,149 | 1,150 | 1,140 | 1,140 | -0.61% | 459,000 | 967億852万 | -2.15% | - | 6.08 |
| 10/31 | 1,151 | 1,152 | 1,143 | 1,147 | -0.78% | 339,700 | 973億234万 | -1.63% | - | 6.12 |
| 10/30 | 1,150 | 1,158 | 1,148 | 1,156 | +0.43% | 415,900 | 980億6583万 | -0.86% | - | 6.16 |
| 10/27 | 1,146 | 1,152 | 1,143 | 1,151 | +0.44% | 253,700 | 976億4167万 | -1.29% | - | 6.14 |
| 10/26 | 1,151 | 1,151 | 1,145 | 1,146 | -0.43% | 267,500 | 972億1751万 | -1.72% | - | 6.11 |
| 10/25 | 1,159 | 1,159 | 1,150 | 1,151 | -0.52% | 284,300 | 976億4167万 | -1.2% | - | 6.14 |
| 10/24 | 1,160 | 1,163 | 1,152 | 1,157 | -0.34% | 240,200 | 981億5066万 | -0.69% | - | 6.17 |
| 10/23 | 1,170 | 1,170 | 1,157 | 1,161 | +0.09% | 244,400 | 984億8999万 | -0.26% | - | 6.19 |
| 10/20 | 1,167 | 1,171 | 1,157 | 1,160 | -0.94% | 289,000 | 984億516万 | -0.26% | - | 6.18 |
| 10/19 | 1,179 | 1,180 | 1,168 | 1,171 | -0.68% | 238,100 | 993億3831万 | +0.69% | - | 6.24 |
| 10/18 | 1,180 | 1,188 | 1,174 | 1,179 | -0.08% | 323,600 | 1000億1697万 | +1.55% | - | 6.29 |
| 10/17 | 1,184 | 1,184 | 1,175 | 1,180 | -0.25% | 265,500 | 1001億180万 | +1.9% | - | 6.29 |
| 10/16 | 1,172 | 1,187 | 1,171 | 1,183 | +0.85% | 358,500 | 1003億5629万 | +2.42% | - | 6.31 |
| 10/13 | 1,170 | 1,177 | 1,167 | 1,173 | -0.09% | 288,300 | 995億797万 | +1.82% | - | 6.25 |
| 10/12 | 1,179 | 1,180 | 1,170 | 1,174 | -0.09% | 161,500 | 995億9281万 | +2.09% | - | 6.26 |
| 10/11 | 1,186 | 1,187 | 1,171 | 1,175 | -0.93% | 232,800 | 996億7764万 | +2.35% | - | 6.26 |
| 10/10 | 1,164 | 1,186 | 1,161 | 1,186 | +1.89% | 477,600 | 1006億1079万 | +3.4% | - | 6.32 |
| 10/06 | 1,165 | 1,167 | 1,157 | 1,164 | 0% | 253,200 | 987億4448万 | +1.66% | - | 6.21 |
| 10/05 | 1,150 | 1,167 | 1,148 | 1,164 | +1.66% | 296,200 | 987億4448万 | +1.66% | - | 6.21 |
| 10/04 | 1,158 | 1,163 | 1,143 | 1,145 | -1.46% | 315,300 | 971億3268万 | +0.09% | - | 6.1 |
| 10/03 | 1,177 | 1,180 | 1,158 | 1,162 | -1.53% | 315,700 | 985億7482万 | +1.57% | - | 6.2 |
| 10/02 | 1,190 | 1,194 | 1,169 | 1,180 | -0.34% | 486,700 | 1001億180万 | +3.24% | - | 6.29 |
| 09/29 | 1,179 | 1,186 | 1,174 | 1,184 | +0.51% | 406,800 | 999億1730万 | +3.77% | 126.93 | 6.38 |
| 09/28 | 1,160 | 1,178 | 1,158 | 1,178 | +1.82% | 457,200 | 994億1096万 | +3.42% | 126.29 | 6.35 |
| 09/27 | 1,154 | 1,161 | 1,153 | 1,157 | -0.17% | 140,500 | 976億3878万 | +1.76% | 124.04 | 6.24 |
| 09/26 | 1,148 | 1,166 | 1,146 | 1,159 | +0.7% | 396,900 | 978億756万 | +2.11% | 124.25 | 6.25 |
| 09/25 | 1,161 | 1,163 | 1,148 | 1,151 | -1.03% | 273,800 | 971億3244万 | +1.5% | 123.39 | 6.21 |
| 09/22 | 1,137 | 1,165 | 1,135 | 1,163 | +2.38% | 632,600 | 981億4512万 | +2.65% | 124.68 | 6.27 |
| 09/21 | 1,141 | 1,147 | 1,133 | 1,136 | -0.09% | 255,400 | 958億6660万 | +0.35% | 121.79 | 6.12 |
| 09/20 | 1,136 | 1,142 | 1,134 | 1,137 | -0.52% | 200,900 | 959億5099万 | +0.53% | 121.89 | 6.13 |
| 09/19 | 1,137 | 1,149 | 1,135 | 1,143 | +0.44% | 356,700 | 964億5733万 | +1.06% | 122.54 | 6.16 |
| 09/15 | 1,131 | 1,138 | 1,128 | 1,138 | 0% | 234,500 | 960億3538万 | +0.62% | 122 | 6.14 |
| 09/14 | 1,145 | 1,154 | 1,132 | 1,138 | -0.61% | 274,900 | 960億3538万 | +0.62% | 122 | 6.14 |
| 09/13 | 1,121 | 1,147 | 1,121 | 1,145 | +2.23% | 414,800 | 966億2611万 | +1.33% | 122.75 | 6.17 |
| 09/12 | 1,115 | 1,120 | 1,113 | 1,120 | +0.81% | 227,100 | 945億1636万 | -0.88% | 120.07 | 6.04 |
| 09/11 | 1,108 | 1,122 | 1,108 | 1,111 | +0.27% | 210,000 | 937億5686万 | -1.86% | 119.11 | 5.99 |
| 09/08 | 1,115 | 1,117 | 1,106 | 1,108 | -0.98% | 357,400 | 935億369万 | -2.29% | 118.78 | 5.97 |
| 09/07 | 1,123 | 1,127 | 1,116 | 1,119 | 0% | 213,100 | 944億3198万 | -1.58% | 119.96 | 6.03 |
| 09/06 | 1,118 | 1,126 | 1,117 | 1,119 | -0.53% | 225,500 | 944億3198万 | -1.76% | 119.96 | 6.03 |
| 09/05 | 1,135 | 1,137 | 1,119 | 1,125 | -1.06% | 209,700 | 949億3831万 | -1.4% | 120.61 | 6.07 |
| 09/04 | 1,146 | 1,153 | 1,136 | 1,137 | -1.13% | 244,300 | 959億5099万 | -0.44% | 121.89 | 6.13 |
| 09/01 | 1,154 | 1,155 | 1,146 | 1,150 | -0.09% | 211,800 | 970億4805万 | +0.61% | 123.29 | 6.2 |
| 08/31 | 1,155 | 1,160 | 1,150 | 1,151 | +0.17% | 226,600 | 971億3244万 | +0.61% | 123.39 | 6.21 |
| 08/30 | 1,145 | 1,153 | 1,140 | 1,149 | +1.23% | 272,100 | 969億6366万 | +0.44% | 123.18 | 6.2 |
| 08/29 | 1,135 | 1,141 | 1,132 | 1,135 | -0.44% | 169,300 | 957億8221万 | -0.87% | 121.68 | 6.12 |
| 08/28 | 1,131 | 1,141 | 1,131 | 1,140 | +0.97% | 208,300 | 962億416万 | -0.52% | 122.21 | 6.15 |
| 08/25 | 1,131 | 1,134 | 1,126 | 1,129 | -0.18% | 129,000 | 952億7587万 | -1.66% | 121.04 | 6.09 |
| 08/24 | 1,128 | 1,137 | 1,122 | 1,131 | +0.53% | 251,800 | 954億4465万 | -1.57% | 121.25 | 6.1 |
| 08/23 | 1,127 | 1,129 | 1,122 | 1,125 | +0.27% | 129,700 | 949億3831万 | -2.26% | 120.61 | 6.07 |
| 08/22 | 1,121 | 1,125 | 1,115 | 1,122 | +0.36% | 294,800 | 946億8514万 | -2.69% | 120.29 | 6.05 |
| 08/21 | 1,127 | 1,128 | 1,118 | 1,118 | -0.8% | 234,400 | 943億4759万 | -3.2% | 119.86 | 6.03 |
| 08/18 | 1,130 | 1,132 | 1,125 | 1,127 | -0.7% | 338,100 | 951億709万 | -2.59% | 120.82 | 6.08 |
| 08/17 | 1,136 | 1,138 | 1,132 | 1,135 | +0.09% | 221,800 | 957億8221万 | -2.07% | 121.68 | 6.12 |
| 08/16 | 1,135 | 1,138 | 1,130 | 1,134 | -0.09% | 147,400 | 956億9782万 | -2.24% | 121.57 | 6.11 |
| 08/15 | 1,129 | 1,142 | 1,127 | 1,135 | +0.8% | 285,300 | 957億8221万 | -2.32% | 121.68 | 6.12 |
| 08/14 | 1,129 | 1,131 | 1,116 | 1,126 | -1.05% | 325,800 | 950億2270万 | -3.26% | 120.71 | 6.07 |
| 08/10 | 1,130 | 1,142 | 1,129 | 1,138 | +0.62% | 228,700 | 960億3538万 | -2.4% | 122 | 6.14 |
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。
