2931 ユーグレナ

2931
2025/05/02
時価
616億円
PER
-倍
2013年以降
赤字-1121.79倍
(2013-2024年)
PBR
1.94倍
2013年以降
1.69-88.38倍
(2013-2024年)
配当 予
0%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

時価総額

2013年9月30日
1118億5218万
2014年9月30日
1067億4798万
2015年9月30日
1439億8956万
2016年9月30日
1199億3946万
2017年9月29日
997億5403万
2018年9月28日
749億5002万
2019年9月30日
838億3323万
2020年9月30日
819億2523万
2021年12月30日
789億1043万
2022年12月30日
1108億2318万
2023年12月29日
816億3964万
2024年12月30日
566億239万

2012/12/28~2025/05/02

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/02452456447452-0.88%1,222,900616億5821万-24.67%--
04/30508517406456-9.88%13,624,800622億386万-26.21%--
03/31494540467506+3.9%16,729,500690億2446万-20.57%--
02/28413541402487+17.35%29,844,300664億3263万-25.65%--
01/314154533814150%23,820,600566億1097万-38.52%--
2024
12/30401420393415+3.23%19,833,500566億1097万-40.54%--
11/29412464397402-3.83%22,373,100548億3761万-43.93%--
10/31448465394418-6.7%20,557,400570億2021万-43.28%--
09/30498514446448-9.86%17,430,300610億6753万-40.58%--
08/30550550451497-10.29%21,520,900677億4679万-35.95%--
07/31541581500554+2.4%38,952,100755億1654万-30.14%--
06/28542559513541+0.19%13,357,300737億4449万-33.04%--
05/31520577503540+3.85%15,995,000736億818万-34.23%--
04/30605620500520-14.19%22,835,200708億8195万-37.65%--
03/29613641591606-1.62%13,030,100816億928万-28.37%--
02/29694695588616-11.37%18,579,000829億5597万-27.7%--
01/31697720670695-0.29%11,173,400814億1971万-18.81%--
2023
12/29747750664697-6.57%16,548,800816億5401万-18.67%--
11/30740802731746+2.33%9,832,800873億9439万-13.36%--
10/31799800705729-8.53%11,834,300854億283万-15.53%--
09/29804851767797-1.12%11,379,600932億9719万-8.29%--
08/31880881768806-8.41%15,279,700943億5073万-7.67%--
07/31891909862880-1.12%12,714,4001030億1320万+0.23%--
06/30886928877890-0.22%17,545,8001041億8381万+1.14%--
05/31890921853892+0.56%14,474,5001044億1793万+1.71%--
04/28956966866887-5.54%11,327,6001038億632万+1.03%--
03/31948968883939-1.26%14,930,3001094億5622万+6.1%--
02/281,0041,058930951-4.8%17,005,5001108億5503万+7.7%--
01/319711,034915999+1.94%23,931,1001129億9234万+13.65%--
2022
12/309131,060867980+8.77%31,185,4001108億4334万+12.64%--
11/30897929855901+1.12%15,424,5001018億7814万+4.4%--
10/31841904817891+4.09%18,718,0001007億4742万+3.36%--
09/30969974812856-12.56%22,234,300967億8989万-0.7%--
08/319361,060891979+5.04%33,240,8001106億5926万+13.97%--
07/29938944882932-0.64%16,391,3001053億4671万+9.91%--
06/30859961825938+9.2%31,040,3001044億771万+11.4%--
05/31862924797859-0.35%24,541,500955億9804万+3%--
04/28812955805862+4.87%33,136,300958億6089万+4.61%--
03/31770852711822+8.16%30,659,000914億1259万+0.49%--
02/28732825711760+4.97%23,827,400845億1772万-6.86%--
01/31715768639724+1.97%32,934,200805億1425万-11.6%--
2021
12/30790791691710-10.69%29,889,600789億2493万-13.63%--
11/30812975795795-1.49%29,147,500872億7723万-3.87%--
10/29867887782807-7.67%19,895,600885億9462万-3%--
09/30884934846874-0.68%26,621,100959億5006万+4.55%--
08/31949995867880-7.56%26,893,900966億876万+5.14%--
07/309141,108901952+4.16%66,742,5001045億1311万+12.8%--
06/30834926810914+10.79%25,005,7001003億2069万+8.29%--
05/31923941819825-9.44%20,013,000905億5205万-1.9%--
04/301,0781,124908911-13.98%49,540,700999億9141万+8.58%--
03/319001,2958811,059+19.39%54,948,0001008億4630万+27.59%--
02/268491,027840887+3.86%18,656,200826億3847万+8.57%--
01/29773907752854+10.34%11,866,700795億6398万+6.09%--
2020
12/30824876750774-5.72%16,298,800721億1068万-2.52%--
11/30874904787821-6.06%13,025,600764億7887万+3.79%--
10/30890940849874-0.68%14,312,600814億1600万+11.48%--
09/30799958774880+11.39%16,855,800819億7492万+12.24%-8.75
08/31697815689790+14%16,288,000735億9112万+1.02%-7.85
07/31779793688693-11.15%11,015,700644億452万-11.61%-6.87
06/30744853738780+4.84%17,473,900724億8994万-1.14%-7.74
05/29619762611744+20.19%15,670,400691億4425万-6.3%-7.38
04/30710716596619-10.68%15,549,800575億2263万-23.01%-6.14
03/31759838498693-10.47%38,392,600643億9932万-15.49%-6.87
02/289301,050760774-8.94%63,979,400719億2652万-6.97%-7.68
01/31787867726850+8.56%15,600,400789億8907万+0.71%-8.43
2019
12/30846847763783-7.12%10,002,700727億6287万-8.1%-7.77
11/29911940760843-8.57%16,159,900783億3857万-2.54%-8.36
10/31909944819922+2.1%10,773,700856億7991万+5.13%-9.14
09/30882953857903+1.57%12,586,400839億1427万+1.69%-7.76
08/301,0591,074836889-17.38%23,250,100826億1327万-1%-7.64
07/319611,1509451,076+13.86%33,396,600999億7473万+18.5%-9.24
06/288341,015830945+12.1%24,450,500878億308万+3.5%-8.11
05/31756895703843+10.78%15,047,900775億8286万-8.47%-7.17
04/26686780671761+10.77%9,088,800700億3625万-18.52%-6.47
03/29728764656687-6.66%14,089,900630億6321万-27.91%-5.83
02/28592814577736+24.96%24,205,700675億6117万-24.44%-6.24
01/31571639564589+1.38%7,448,000540億6729万-40.57%-5
2018
12/28702714518581-16.76%12,329,100531億808万-42.98%-4.9
11/30649729622698+8.22%14,408,900622億7337万-33.33%-5.75
10/31871879598645-26.29%13,212,500553億3782万-40.11%-5.11
09/28832908801875+4.17%6,548,200750億7068万-21.1%-4.72
08/31833868761840+1.57%6,565,600720億6786万-25.8%-4.53
07/31828868761827-0.36%8,592,700709億5252万-28.4%-4.46
06/29885976817830-6.43%8,350,800712億990万-29.54%-4.48
05/311,0011,032877887-11.92%8,107,700761億22万-26.82%-4.78
04/271,0231,0469911,007-1.85%5,878,400863億9563万-18.72%-5.43
03/309881,0479531,026+3.85%7,130,400870億3766万-18.83%-5.47
02/281,0701,076902988-7.23%14,688,000838億1405万-22.93%-5.27
01/311,0631,1721,0631,065+1.04%13,312,700903億4611万-18.76%-5.68
2017
12/291,1111,1111,0221,054-5.22%15,293,500894億1296万-21.4%-5.62
11/301,1491,1501,0861,112-3.05%11,130,400943億3322万-18.65%-5.93
10/311,1901,1941,1431,147-3.13%6,834,400973億234万-17.36%-6.12
09/291,1541,1861,1061,184+2.87%6,155,700999億1730万-16.21%126.936.38
08/311,1741,1821,1151,151-0.6%6,603,500971億3244万-19.45%123.396.21
07/311,1761,1941,1571,158-1.78%5,248,300977億2317万-20.36%124.146.24
06/301,1651,2431,1551,179+1.03%10,488,800994億9535万-20.12%126.46.36
05/311,1561,2761,1471,167+0.78%10,458,700969億3360万-22.41%123.146.19
04/281,2231,2441,1581,158-5.47%6,049,100961億8604万-24.46%122.196.15
03/311,2151,2951,2071,225+1.16%6,733,5001017億5121万-21.73%129.266.5
02/281,1751,2981,1671,211+2.71%6,967,4001005億8834万-24.12%127.786.43
01/311,2951,3021,0981,179-8.46%15,797,700978億6845万-27.18%124.336.25
2016
12/301,2981,3411,2401,288+0.31%12,701,2001069億1651万-21.08%135.826.83
11/301,4281,4281,2501,284-10.08%11,275,6001064億4002万-21.9%135.216.8
10/311,4571,4631,3951,428-1.79%4,905,5001179億9166万-13.24%149.897.54
09/301,4591,4961,4191,454-0.27%6,029,3001201億3997万-11.5%178.138.96
08/311,3761,5301,3311,458+4.44%10,930,0001204億4861万-11.04%178.588.98
07/291,4301,4681,3511,396-2.04%6,672,2001153億1618万-14.77%170.978.6
06/301,6551,6721,2681,425-15.08%10,402,1001177億1172万-12.79%174.528.77
05/311,5201,6921,5061,678+7.84%9,419,7001385億9393万+3.64%205.4910.33
04/281,6211,6211,4861,556-4.6%8,108,8001284億9403万-2.14%190.519.58
03/311,4801,6791,4601,631+10.13%8,160,6001346億8751万+3.95%199.6910.04
02/291,7291,7471,4061,481-13.09%9,767,0001221億7023万-4.14%181.139.11
01/291,8161,8301,4921,704-6.12%12,393,4001403億6万+11.01%208.0110.46
2015
12/301,7002,0151,6991,815+7.02%36,839,5001494億3932万+19.09%221.5611.14
11/301,6441,7751,6221,696+2.23%8,113,2001391億7073万+12.47%206.3410.37
10/301,7311,7631,6121,659-5.63%10,701,8001361億969万+10.67%201.810.15
09/301,5811,8451,4501,758+10.01%18,501,7001442億3197万+17.36%306.611.37
08/311,7601,8391,2501,598-9.46%19,681,4001301億9451万+8.86%277.0910.28
07/311,7051,8291,5291,765+2.74%14,841,8001438億57万+21.14%306.0511.35
06/301,8731,9021,7001,718-7.73%13,398,2001399億7132万+19.64%297.911.05
05/291,8841,9581,7901,862-1.53%15,186,2001508億3767万+27.97%321.1811.91
04/301,9662,0881,8881,891-4.3%23,460,6001521億315万+27.08%323.8712.01
03/312,0042,0381,8881,976-1.1%29,850,5001589億4015万+36.65%338.4312.55
02/271,8002,1771,6751,998+12.69%98,507,2001606億7975万+44.16%342.1312.69
01/301,5391,7971,4871,773+17.65%36,728,6001419億8680万+33.41%302.3311.21
2014
12/301,5931,7481,4511,507-5.22%43,039,6001206億8477万+18.94%256.979.53
11/281,3471,6301,3281,590+20%59,110,2001239億8072万-263.999.79
10/311,3651,3751,2061,325-3.21%18,613,5001033億1727万-219.998.16
09/301,3421,4221,2921,369+2.62%19,944,5001067億4818万-903.2910.23
08/291,4141,4971,2831,334-7.55%24,423,4001039億6902万-879.779.97
07/311,3221,5101,2851,443+10.91%66,041,6001123億1273万-950.3810.77
06/301,0621,7501,0411,301+23.9%162,409,4001012億6047万-856.859.71
05/309701,0979231,050+9.15%8,150,600813億7006万-688.547.8
04/301,0201,225918962-5.31%21,234,800745億5047万-630.847.15
03/311,0031,3069211,016-2.03%15,947,500787億3522万-666.257.55
02/281,2011,2349351,037-16.24%15,255,200802億5374万-679.17.69
01/311,4311,4331,2281,238-12.69%13,201,500943億8858万-798.79.05
2013
12/301,4261,6731,2981,418-0.56%39,109,9001068億3921万-904.0610.24
11/291,4431,5321,3611,426-3.13%17,823,500980億4463万-829.649.4
10/311,6471,7401,2501,472-9.53%32,544,7001011億9632万-856.319.7
10/01株式分割 1→5
09/301,0001,6849961,627+60.45%46,560,1001118億5218万-231.843.55
08/301,3121,3449911,014-22.95%21,606,000694億7421万-143.9827.05
07/311,3001,5961,2861,316+6.13%56,679,500901億5587万-186.8435.1
06/282,0002,3361,0881,240-43.12%104,889,000849億4930万-176.0533.07
05/313,0023,3021,5642,180-19.32%218,819,0001493億4635万-309.558.14
04/309362,7027802,702+222.43%254,212,0001851億726万-383.6172.07
04/01株式分割 1→5
03/29470838460838+81.07%120,995,000573億872万-118.7622.31
02/28582636386463-19.26%122,345,000316億4973万-65.5912.32
01/31252655244573+151.4%403,585,000391億9971万-81.2415.26
2012
12/281562631482280%132,167,500----

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2013年
9月期
3,302
16,510
5/1
148
3,690
12/21
55,382,500
2,215,300
1/23
1597億3425万71億4015万1118億5218万
9/30
2014年
9月期
1,750
6/23
918
4/11
28,672,200
6/19
1356億1677万711億1314万1067億4798万
9/30
2015年
9月期
2,177
2/23
1,206
10/16
27,978,400
2/23
1750億7499万940億3821万1439億8956万
9/30
2016年
9月期
2,015
12/2
1,268
6/24
17,181,500
12/2
1653億4730万1047億4277万1199億3946万
9/30
2017年
9月期
1,463
10/3
1,098
1/19
5,932,900
1/19
1208億8361万910億9525万997億5403万
9/29
2018年
9月期
1,194
10/2
761
8/8

7/12
1,964,700
2/14
1012億8945万652億9004万749億5002万
9/28
2019年
9月期
1,150
7/22
518
12/25
12,534,900
2/22
1068億5032万473億4938万838億3323万
9/30
2020年
9月期
1,050
2/5
498
3/17
11,797,900
2/5
975億7473万462億7830万819億2523万
9/30
2021年
12月期
1,295
3/16
691
12/29

12/28
20,029,900
3/16
1233億2008万768億1286万789億1043万
12/30
2022年
12月期
1,060
12/15

8/23
639
1/19
8,563,300
12/15
1198億5664万710億6161万1108億2318万
12/30
2023年
12月期
1,058
2/2
664
12/27
8,369,900
1/20
1196億6557万777億8803万816億3964万
12/29
2024年
12月期
720
1/11
393
12/23
13,192,900
7/5
843億4847万536億991万566億239万
12/30
最新452
2025/5/2
676,300616億5821万