ユーグレナ（29310）の株価チャート
2017/11/16～2018/04/13
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 |
| 04/13 | 1,005 | 1,013 | 997 | 1,011 | +1.1% | 211,800 | 867億3881万 | +0.4% | - | 5.45 |
| 04/12 | 992 | 1,006 | 991 | 1,000 | +0.5% | 213,100 | 857億9507万 | -0.6% | - | 5.39 |
| 04/11 | 1,020 | 1,022 | 993 | 995 | -1.97% | 440,400 | 853億6609万 | -1.09% | - | 5.37 |
| 04/10 | 1,040 | 1,043 | 1,015 | 1,015 | -1.46% | 663,600 | 870億8199万 | +1% | - | 5.47 |
| 04/09 | 1,026 | 1,046 | 1,026 | 1,030 | +0.1% | 358,300 | 883億6892万 | +2.69% | - | 5.55 |
| 04/06 | 1,015 | 1,036 | 1,011 | 1,029 | +0.39% | 318,800 | 882億8312万 | +2.9% | - | 5.55 |
| 04/05 | 1,026 | 1,032 | 1,016 | 1,025 | +0.69% | 242,200 | 879億3994万 | +2.71% | - | 5.53 |
| 04/04 | 1,014 | 1,021 | 1,002 | 1,018 | +0.49% | 249,200 | 873億3938万 | +2.11% | - | 5.49 |
| 04/03 | 996 | 1,018 | 994 | 1,013 | +0.6% | 213,000 | 869億1040万 | +1.71% | - | 5.46 |
| 04/02 | 1,023 | 1,035 | 1,006 | 1,007 | -1.85% | 237,900 | 863億9563万 | +1.21% | - | 5.43 |
| 03/30 | 1,035 | 1,038 | 1,017 | 1,026 | -0.58% | 249,100 | 870億3766万 | +3.12% | - | 5.47 |
| 03/29 | 1,031 | 1,047 | 1,023 | 1,032 | +0.29% | 375,600 | 875億4666万 | +3.93% | - | 5.5 |
| 03/28 | 980 | 1,029 | 980 | 1,029 | +4.57% | 518,700 | 872億9216万 | +3.83% | - | 5.49 |
| 03/27 | 977 | 984 | 967 | 984 | +0.72% | 455,000 | 834億7472万 | -0.4% | - | 5.25 |
| 03/26 | 980 | 985 | 959 | 977 | -0.31% | 358,600 | 828億8089万 | -1.01% | - | 5.21 |
| 03/23 | 988 | 999 | 978 | 980 | -2.58% | 430,100 | 831億3539万 | -0.51% | - | 5.23 |
| 03/22 | 989 | 1,006 | 986 | 1,006 | +1.62% | 243,400 | 853億4102万 | +2.44% | - | 5.36 |
| 03/20 | 990 | 993 | 980 | 990 | -0.7% | 210,900 | 839億8371万 | +1.23% | - | 5.28 |
| 03/19 | 1,005 | 1,009 | 990 | 997 | -0.8% | 327,900 | 845億7753万 | +1.94% | - | 5.32 |
| 03/16 | 1,009 | 1,013 | 999 | 1,005 | -0.2% | 283,000 | 852億5619万 | +2.55% | - | 5.36 |
| 03/15 | 1,005 | 1,008 | 999 | 1,007 | +0.1% | 174,200 | 854億2586万 | +2.55% | - | 5.37 |
| 03/14 | 999 | 1,010 | 993 | 1,006 | 0% | 270,900 | 853億4102万 | +2.34% | - | 5.36 |
| 03/13 | 994 | 1,012 | 992 | 1,006 | +0.9% | 358,100 | 853億4102万 | +2.34% | - | 5.36 |
| 03/12 | 1,000 | 1,002 | 992 | 997 | +0.61% | 171,900 | 845億7753万 | +1.32% | - | 5.32 |
| 03/09 | 999 | 1,007 | 989 | 991 | +0.1% | 354,800 | 840億6854万 | +0.41% | - | 5.28 |
| 03/08 | 985 | 993 | 980 | 990 | +0.71% | 245,000 | 839億8371万 | 0% | - | 5.28 |
| 03/07 | 975 | 997 | 972 | 983 | +0.51% | 303,400 | 833億8989万 | -1.01% | - | 5.24 |
| 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 |
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。
