ユーグレナ（29310）の株価チャート
2017/10/06～2018/03/06
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 |
| 03/06 | 966 | 981 | 961 | 978 | +2.19% | 330,800 | 829億6573万 | -1.91% | - | 5.21 |
| 03/05 | 972 | 977 | 953 | 957 | -1.54% | 349,400 | 811億8425万 | -4.49% | - | 5.1 |
| 03/02 | 972 | 976 | 964 | 972 | -0.51% | 383,200 | 824億5673万 | -3.48% | - | 5.18 |
| 03/01 | 988 | 990 | 973 | 977 | -1.11% | 368,200 | 828億8089万 | -3.55% | - | 5.21 |
| 02/28 | 1,000 | 1,006 | 988 | 988 | -1.2% | 384,200 | 838億1405万 | -2.95% | - | 5.27 |
| 02/27 | 1,002 | 1,002 | 988 | 1,000 | 0% | 342,900 | 848億3203万 | -2.15% | - | 5.33 |
| 02/26 | 1,005 | 1,008 | 999 | 1,000 | +0.4% | 300,700 | 848億3203万 | -2.53% | - | 5.33 |
| 02/23 | 979 | 996 | 979 | 996 | +2.15% | 343,700 | 844億9270万 | -3.3% | - | 5.31 |
| 02/22 | 972 | 977 | 968 | 975 | +0.31% | 267,500 | 827億1123万 | -5.89% | - | 5.2 |
| 02/21 | 974 | 977 | 964 | 972 | -0.21% | 254,700 | 824億5673万 | -6.9% | - | 5.18 |
| 02/20 | 968 | 974 | 961 | 974 | +1.14% | 361,700 | 826億2640万 | -7.24% | - | 5.19 |
| 02/19 | 945 | 964 | 941 | 963 | +3.88% | 537,500 | 816億9325万 | -8.89% | - | 5.13 |
| 02/16 | 910 | 935 | 906 | 927 | +2.66% | 698,400 | 786億3929万 | -12.79% | - | 4.94 |
| 02/15 | 916 | 920 | 902 | 903 | -0.44% | 1,056,100 | 766億332万 | -15.69% | - | 4.81 |
| 02/14 | 977 | 978 | 904 | 907 | -6.88% | 1,964,700 | 769億4265万 | -16.02% | - | 4.84 |
| 02/13 | 1,001 | 1,018 | 974 | 974 | -7.5% | 1,663,600 | 826億2640万 | -10.56% | - | 5.19 |
| 02/09 | 1,016 | 1,053 | 1,014 | 1,053 | -0.57% | 479,300 | 893億2813万 | -3.75% | - | 5.61 |
| 02/08 | 1,032 | 1,062 | 1,032 | 1,059 | +2.72% | 527,800 | 898億3712万 | -3.29% | - | 5.65 |
| 02/07 | 1,032 | 1,047 | 1,020 | 1,031 | +2.89% | 716,000 | 874億6182万 | -5.84% | - | 5.5 |
| 02/06 | 1,000 | 1,002 | 974 | 1,002 | -3.19% | 1,937,700 | 850億170万 | -8.58% | - | 5.34 |
| 02/05 | 1,040 | 1,045 | 1,032 | 1,035 | -2.27% | 625,600 | 878億115万 | -5.65% | - | 5.52 |
| 02/02 | 1,069 | 1,074 | 1,047 | 1,059 | -1.21% | 933,300 | 898億3712万 | -3.46% | - | 5.65 |
| 02/01 | 1,070 | 1,076 | 1,065 | 1,072 | +0.66% | 646,300 | 909億3994万 | -2.1% | - | 5.72 |
| 01/31 | 1,079 | 1,087 | 1,065 | 1,065 | -1.57% | 539,100 | 903億4611万 | -2.74% | - | 5.68 |
| 01/30 | 1,096 | 1,104 | 1,076 | 1,082 | -1.28% | 556,800 | 917億8826万 | -1.01% | - | 5.77 |
| 01/29 | 1,106 | 1,108 | 1,096 | 1,096 | -0.63% | 356,200 | 929億7591万 | +0.46% | - | 5.84 |
| 01/26 | 1,101 | 1,111 | 1,101 | 1,103 | +0.18% | 348,400 | 935億6973万 | +1.29% | - | 5.88 |
| 01/25 | 1,120 | 1,120 | 1,095 | 1,101 | -0.63% | 571,400 | 934億7万 | +1.38% | - | 5.87 |
| 01/24 | 1,100 | 1,117 | 1,100 | 1,108 | +0.91% | 593,900 | 939億9389万 | +2.31% | - | 5.91 |
| 01/23 | 1,100 | 1,109 | 1,094 | 1,098 | +0.46% | 691,200 | 931億4557万 | +1.57% | - | 5.85 |
| 01/22 | 1,110 | 1,112 | 1,085 | 1,093 | -1.53% | 913,900 | 927億2141万 | +1.3% | - | 5.83 |
| 01/19 | 1,150 | 1,158 | 1,107 | 1,110 | -3.48% | 1,168,100 | 941億6355万 | +3.06% | - | 5.92 |
| 01/18 | 1,163 | 1,172 | 1,149 | 1,150 | -0.09% | 865,000 | 975億5684万 | +6.98% | - | 6.13 |
| 01/17 | 1,150 | 1,164 | 1,146 | 1,151 | +0.44% | 736,100 | 976億4167万 | +7.37% | - | 6.14 |
| 01/16 | 1,140 | 1,147 | 1,137 | 1,146 | +1.51% | 549,100 | 972億1751万 | +7.2% | - | 6.11 |
| 01/15 | 1,125 | 1,141 | 1,119 | 1,129 | +0.53% | 527,600 | 957億7536万 | +5.81% | - | 6.02 |
| 01/12 | 1,130 | 1,132 | 1,122 | 1,123 | -0.35% | 378,400 | 952億6637万 | +5.45% | - | 5.99 |
| 01/11 | 1,120 | 1,132 | 1,113 | 1,127 | -0.09% | 489,500 | 956億570万 | +5.92% | - | 6.01 |
| 01/10 | 1,125 | 1,130 | 1,108 | 1,128 | +0.53% | 567,900 | 956億9053万 | +6.11% | - | 6.01 |
| 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。
