ユーグレナ（29310）の株価チャート
2018/11/30～2019/05/08
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 |
|---|
| 2019 |
| 05/08 | 744 | 748 | 732 | 735 | -2.65% | 348,700 | 676億4342万 | +0.55% | - | 6.25 |
| 05/07 | 756 | 763 | 744 | 755 | -0.79% | 390,900 | 694億8406万 | +3.57% | - | 6.42 |
| 04/26 | 756 | 761 | 747 | 761 | +0.26% | 315,800 | 700億3625万 | +4.97% | - | 6.47 |
| 04/25 | 764 | 771 | 748 | 759 | -0.52% | 449,000 | 698億5219万 | +5.12% | - | 6.45 |
| 04/24 | 774 | 777 | 761 | 763 | -1.55% | 368,500 | 702億2031万 | +5.97% | - | 6.49 |
| 04/23 | 775 | 780 | 763 | 775 | 0% | 315,500 | 713億2470万 | +7.94% | - | 6.59 |
| 04/22 | 768 | 775 | 762 | 775 | +0.52% | 360,500 | 713億2470万 | +8.24% | - | 6.59 |
| 04/19 | 765 | 775 | 761 | 771 | +1.45% | 340,200 | 709億5657万 | +7.98% | - | 6.56 |
| 04/18 | 774 | 777 | 760 | 760 | -1.3% | 524,200 | 699億4422万 | +6.89% | - | 6.46 |
| 04/17 | 756 | 770 | 756 | 770 | +2.53% | 522,300 | 708億6454万 | +8.6% | - | 6.55 |
| 04/16 | 750 | 766 | 750 | 751 | +0.4% | 532,000 | 691億1593万 | +6.22% | - | 6.39 |
| 04/15 | 725 | 749 | 725 | 748 | +4.18% | 536,400 | 687億5127万 | +6.1% | - | 6.35 |
| 04/12 | 733 | 735 | 717 | 718 | -2.05% | 376,200 | 659億9387万 | +2.13% | - | 6.1 |
| 04/11 | 737 | 749 | 733 | 733 | +0.27% | 671,700 | 673億7257万 | +4.27% | - | 6.23 |
| 04/10 | 731 | 738 | 726 | 731 | -0.41% | 373,400 | 671億8874万 | +3.98% | - | 6.21 |
| 04/09 | 714 | 734 | 711 | 734 | +3.09% | 588,100 | 674億6448万 | +4.26% | - | 6.23 |
| 04/08 | 710 | 716 | 707 | 712 | 0% | 244,600 | 654億4239万 | +1.14% | - | 6.05 |
| 04/05 | 712 | 722 | 708 | 712 | +0.56% | 453,400 | 654億4239万 | +1.14% | - | 6.05 |
| 04/04 | 692 | 713 | 689 | 708 | +3.06% | 579,600 | 650億7473万 | +0.43% | - | 6.01 |
| 04/03 | 676 | 689 | 671 | 687 | +2.23% | 339,300 | 631億4455万 | -2.83% | - | 5.83 |
| 04/02 | 689 | 692 | 671 | 672 | -1.9% | 367,900 | 617億6585万 | -5.22% | - | 5.71 |
| 04/01 | 686 | 697 | 683 | 685 | -0.29% | 415,100 | 628億7962万 | -3.79% | - | 5.81 |
| 03/29 | 678 | 690 | 674 | 687 | +1.18% | 338,000 | 630億6321万 | -3.92% | - | 5.83 |
| 03/28 | 688 | 690 | 673 | 679 | -1.59% | 632,000 | 623億2885万 | -5.43% | - | 5.76 |
| 03/27 | 681 | 703 | 673 | 690 | +0.88% | 1,460,500 | 633億3859万 | -3.77% | - | 5.85 |
| 03/26 | 670 | 684 | 670 | 684 | +2.4% | 572,200 | 627億8782万 | -4.34% | - | 5.8 |
| 03/25 | 671 | 673 | 656 | 668 | -3.05% | 586,300 | 613億1910万 | -6.31% | - | 5.67 |
| 03/22 | 697 | 707 | 686 | 689 | -1.29% | 485,700 | 632億4680万 | -3.09% | - | 5.84 |
| 03/20 | 714 | 714 | 696 | 698 | -2.79% | 581,500 | 640億7296万 | -1.41% | - | 5.92 |
| 03/19 | 729 | 731 | 713 | 718 | -0.97% | 377,900 | 659億886万 | +1.99% | - | 6.09 |
| 03/18 | 709 | 725 | 708 | 725 | +2.26% | 431,800 | 665億5142万 | +3.72% | - | 6.15 |
| 03/15 | 705 | 717 | 703 | 709 | +0.14% | 462,600 | 650億8270万 | +2.16% | - | 6.01 |
| 03/14 | 722 | 727 | 705 | 708 | -0.42% | 418,200 | 649億9091万 | +2.76% | - | 6.01 |
| 03/13 | 716 | 724 | 703 | 711 | -0.97% | 442,700 | 652億6629万 | +3.8% | - | 6.03 |
| 03/12 | 715 | 725 | 713 | 718 | +1.7% | 395,700 | 659億886万 | +5.43% | - | 6.09 |
| 03/11 | 697 | 707 | 692 | 706 | +1.29% | 366,400 | 648億732万 | +4.44% | - | 5.99 |
| 03/08 | 701 | 710 | 692 | 697 | -2.38% | 681,800 | 639億8116万 | +3.72% | - | 5.91 |
| 03/07 | 735 | 735 | 706 | 714 | -3.12% | 770,000 | 655億4168万 | +7.05% | - | 6.06 |
| 03/06 | 750 | 764 | 733 | 737 | -1.6% | 801,200 | 676億5296万 | +11.33% | - | 6.25 |
| 03/05 | 729 | 750 | 724 | 749 | +3.31% | 915,400 | 687億5450万 | +14% | - | 6.35 |
| 03/04 | 732 | 739 | 722 | 725 | -0.68% | 846,400 | 665億5142万 | +11.2% | - | 6.15 |
| 03/01 | 728 | 743 | 716 | 730 | -0.82% | 1,261,800 | 670億1040万 | +12.83% | - | 6.19 |
| 02/28 | 745 | 748 | 736 | 736 | -1.34% | 783,900 | 675億6117万 | +14.64% | - | 6.24 |
| 02/27 | 757 | 765 | 740 | 746 | -0.67% | 1,167,600 | 684億7912万 | +17.3% | - | 6.33 |
| 02/26 | 746 | 756 | 731 | 751 | +2.04% | 2,015,300 | 689億3809万 | +19.02% | - | 6.37 |
| 02/25 | 768 | 768 | 731 | 736 | -4.17% | 3,428,400 | 675億6117万 | +17.57% | - | 6.24 |
| 02/22 | 800 | 814 | 756 | 768 | +1.72% | 12,534,900 | 704億9861万 | +23.47% | - | 6.51 |
| 02/21 | 755 | 755 | 755 | 755 | +15.27% | 190,100 | 693億527万 | +22.56% | - | 6.4 |
| 02/20 | 632 | 656 | 632 | 655 | +3.64% | 427,300 | 601億2577万 | +7.38% | - | 5.56 |
| 02/19 | 641 | 643 | 630 | 632 | -0.78% | 255,200 | 580億1448万 | +3.78% | - | 5.36 |
| 02/18 | 634 | 641 | 629 | 637 | +1.76% | 248,000 | 584億7346万 | +4.77% | - | 5.4 |
| 02/15 | 605 | 627 | 605 | 626 | +2.62% | 396,900 | 574億6371万 | +3.3% | - | 5.31 |
| 02/14 | 603 | 614 | 602 | 610 | +1.5% | 236,900 | 559億9499万 | +0.83% | - | 5.17 |
| 02/13 | 603 | 608 | 598 | 601 | +0.17% | 334,200 | 551億6883万 | -0.66% | - | 5.1 |
| 02/12 | 580 | 606 | 577 | 600 | +2.74% | 411,400 | 550億7704万 | -0.83% | - | 5.09 |
| 02/08 | 590 | 592 | 582 | 584 | -1.85% | 365,500 | 536億832万 | -3.31% | - | 4.95 |
| 02/07 | 602 | 603 | 591 | 595 | -1.49% | 285,600 | 546億1806万 | -1.49% | - | 5.05 |
| 02/06 | 611 | 616 | 603 | 604 | -1.15% | 228,000 | 554億4422万 | 0% | - | 5.12 |
| 02/05 | 607 | 613 | 604 | 611 | +1.33% | 218,200 | 560億8678万 | +1.5% | - | 5.18 |
| 02/04 | 594 | 608 | 594 | 603 | +1.69% | 261,700 | 553億5242万 | +0.84% | - | 5.11 |
| 02/01 | 592 | 598 | 589 | 593 | +0.68% | 208,300 | 544億3447万 | -0.67% | - | 5.03 |
| 01/31 | 590 | 596 | 583 | 589 | +0.86% | 387,300 | 540億6729万 | -1.51% | - | 5 |
| 01/30 | 620 | 626 | 583 | 584 | -4.73% | 866,300 | 536億832万 | -2.67% | - | 4.95 |
| 01/29 | 602 | 617 | 601 | 613 | +1.32% | 343,900 | 562億7037万 | +1.83% | - | 5.2 |
| 01/28 | 605 | 618 | 602 | 605 | -0.17% | 426,400 | 555億3601万 | +0.17% | - | 5.13 |
| 01/25 | 610 | 622 | 605 | 606 | 0% | 587,100 | 556億2781万 | 0% | - | 5.14 |
| 01/24 | 599 | 608 | 591 | 606 | +1.17% | 291,400 | 556億2781万 | -0.33% | - | 5.14 |
| 01/23 | 609 | 621 | 596 | 599 | -2.92% | 829,500 | 549億8524万 | -1.96% | - | 5.08 |
| 01/22 | 622 | 629 | 611 | 617 | -0.48% | 215,300 | 566億3755万 | +0.65% | - | 5.23 |
| 01/21 | 635 | 636 | 616 | 620 | -1.9% | 304,300 | 566億7300万 | +0.81% | - | 5.23 |
| 01/18 | 629 | 639 | 628 | 632 | +1.44% | 269,200 | 577億6990万 | +2.43% | - | 5.34 |
| 01/17 | 621 | 631 | 617 | 623 | +1.14% | 332,800 | 569億4722万 | +0.81% | - | 5.26 |
| 01/16 | 614 | 620 | 608 | 616 | +0.65% | 205,600 | 563億737万 | -0.65% | - | 5.2 |
| 01/15 | 602 | 616 | 599 | 612 | +1.16% | 213,200 | 559億4174万 | -1.77% | - | 5.17 |
| 01/11 | 603 | 610 | 598 | 605 | +1.17% | 225,800 | 553億188万 | -3.35% | - | 5.11 |
| 01/10 | 597 | 602 | 588 | 598 | -0.99% | 234,200 | 546億6202万 | -5.08% | - | 5.05 |
| 01/09 | 598 | 609 | 597 | 604 | +1% | 262,700 | 552億1047万 | -4.88% | - | 5.1 |
| 01/08 | 598 | 605 | 594 | 598 | 0% | 349,300 | 546億6202万 | -6.42% | - | 5.05 |
| 01/07 | 610 | 612 | 592 | 598 | +2.93% | 381,300 | 546億6202万 | -7.14% | - | 5.05 |
| 01/04 | 571 | 581 | 564 | 581 | 0% | 361,200 | 531億808万 | -10.34% | - | 4.9 |
| 2018 |
| 12/28 | 592 | 598 | 579 | 581 | -2.19% | 335,600 | 531億808万 | -11.16% | - | 4.9 |
| 12/27 | 590 | 601 | 578 | 594 | +6.07% | 588,800 | 542億9639万 | -9.73% | - | 5.01 |
| 12/26 | 532 | 562 | 532 | 560 | +7.07% | 529,700 | 511億8852万 | -15.28% | - | 4.73 |
| 12/25 | 519 | 547 | 518 | 523 | -9.67% | 1,042,600 | 478億642万 | -21.59% | - | 4.42 |
| 12/21 | 602 | 602 | 567 | 579 | -4.61% | 1,148,000 | 529億2527万 | -13.97% | - | 4.89 |
| 12/20 | 636 | 638 | 604 | 607 | -4.56% | 656,500 | 541億5464万 | -10.21% | - | 5 |
| 12/19 | 636 | 641 | 631 | 636 | -0.63% | 531,700 | 567億4193万 | -6.19% | - | 5.24 |
| 12/18 | 641 | 653 | 634 | 640 | -1.69% | 551,000 | 570億9879万 | -5.88% | - | 5.27 |
| 12/17 | 656 | 657 | 641 | 651 | -1.06% | 688,500 | 580億8018万 | -4.41% | - | 5.36 |
| 12/14 | 672 | 676 | 655 | 658 | -1.64% | 453,100 | 587億470万 | -3.38% | - | 5.42 |
| 12/13 | 663 | 675 | 662 | 669 | +1.06% | 303,300 | 596億8608万 | -1.76% | - | 5.51 |
| 12/12 | 661 | 670 | 652 | 662 | +1.53% | 424,900 | 590億6156万 | -2.79% | - | 5.45 |
| 12/11 | 665 | 671 | 651 | 652 | -1.95% | 478,900 | 581億6940万 | -4.26% | - | 5.37 |
| 12/10 | 673 | 677 | 661 | 665 | -1.34% | 555,400 | 593億2921万 | -2.64% | - | 5.48 |
| 12/07 | 667 | 682 | 665 | 674 | +1.2% | 425,700 | 601億3217万 | -1.32% | - | 5.55 |
| 12/06 | 683 | 690 | 660 | 666 | -1.77% | 650,600 | 594億1843万 | -2.49% | - | 5.49 |
| 12/05 | 679 | 685 | 674 | 678 | -1.17% | 495,200 | 604億8903万 | -0.59% | - | 5.59 |
| 12/04 | 701 | 714 | 685 | 686 | -1.58% | 602,000 | 612億277万 | +0.73% | - | 5.65 |
| 12/03 | 702 | 708 | 695 | 697 | -0.14% | 933,800 | 621億8415万 | +2.65% | - | 5.74 |
| 11/30 | 700 | 706 | 680 | 698 | -1.13% | 750,700 | 622億7337万 | +3.25% | - | 5.75 |
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。
