ユーグレナ（29310）の株価チャート

2019/11/20

2019/06/25～2019/11/20

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
11/20	789	796	778	779	-1.14%	366,900	723億9116万	-8.46%	-	7.73
11/19	784	789	779	788	+0.9%	294,500	732億2751万	-7.62%	-	7.82
11/18	787	788	770	781	+0.51%	452,800	725億7701万	-8.76%	-	7.75
11/15	764	792	763	777	+1.57%	930,600	722億530万	-9.55%	-	7.71
11/14	795	800	760	765	-2.3%	910,800	710億9016万	-11.25%	-	7.59
11/13	800	820	778	783	-0.51%	1,382,300	727億6287万	-9.48%	-	7.77
11/12	773	793	773	787	+1.94%	1,152,800	731億3458万	-9.44%	-	7.81
11/11	791	805	767	772	-10.85%	2,323,800	717億4066万	-11.57%	-	7.66
11/08	892	898	864	866	-2.59%	684,500	804億7592万	-1.37%	-	8.59
11/07	909	917	883	889	-3.58%	614,800	826億1327万	+1.14%	-	8.82
11/06	925	930	919	922	-0.22%	306,300	856億7991万	+4.77%	-	9.14
11/05	935	940	918	924	-0.65%	484,500	858億6576万	+5%	-	9.16
11/01	911	931	906	930	+0.87%	437,600	864億2333万	+5.56%	-	9.22
10/31	920	944	918	922	+0.55%	597,400	856億7991万	+4.77%	-	9.14
10/30	910	918	903	917	+1.21%	388,000	852億1527万	+4.32%	-	9.1
10/29	895	910	895	906	+1.68%	443,900	841億9305万	+3.07%	-	8.99
10/28	888	895	878	891	+0.91%	232,400	827億9913万	+1.48%	-	8.84
10/25	872	885	870	883	+1.61%	338,000	820億5570万	+0.46%	-	8.76
10/24	874	877	865	869	+0.12%	247,400	807億5471万	-1.36%	-	8.62
10/23	855	870	844	868	+2%	318,200	806億6178万	-1.7%	-	8.61
10/21	838	853	837	851	+1.19%	322,700	790億8200万	-3.84%	-	8.44
10/18	844	851	840	841	0%	287,300	781億5271万	-5.29%	-	8.34
10/17	855	855	840	841	-2.21%	350,400	781億5271万	-5.4%	-	8.34
10/16	867	878	856	860	+0.12%	401,300	799億1835万	-3.59%	-	8.53
10/15	844	861	842	859	+2.02%	444,800	798億2542万	-3.81%	-	8.52
10/11	851	851	836	842	-0.47%	277,100	782億4564万	-5.92%	-	8.35
10/10	854	855	834	846	-1.86%	422,600	786億1736万	-5.58%	-	8.39
10/09	852	871	847	862	+0.47%	431,600	801億421万	-4.01%	-	8.55
10/08	829	863	826	858	+2.51%	947,100	797億3250万	-4.45%	-	8.51
10/07	865	866	819	837	-4.34%	1,306,700	777億8100万	-6.9%	-	8.3
10/04	880	892	870	875	-0.91%	557,100	813億1228万	-2.78%	-	8.68
10/03	891	892	870	883	-2.11%	846,100	820億5570万	-1.78%	-	8.76
10/02	899	912	891	902	-0.33%	366,400	838億2134万	+0.45%	-	8.95
10/01	909	922	900	905	+0.22%	623,600	841億13万	+1%	-	8.98
09/30	925	937	896	903	-3.11%	693,100	839億1427万	+0.89%	-	7.76
09/27	945	948	923	932	-0.75%	533,400	866億919万	+4.25%	-	8.01
09/26	925	953	920	939	+2.74%	1,136,300	872億5969万	+5.15%	-	8.07
09/25	903	916	897	914	+1.44%	521,800	849億3648万	+2.47%	-	7.85
09/24	894	928	891	901	+0.45%	636,700	837億2841万	+1.24%	-	7.74
09/20	900	914	892	897	-0.44%	558,700	833億5670万	+1.01%	-	7.71
09/19	914	920	899	901	-1.42%	449,000	837億2841万	+1.46%	-	7.74
09/18	918	922	902	914	-0.44%	450,400	849億3648万	+2.93%	-	7.85
09/17	921	928	912	918	-0.22%	425,900	853億819万	+3.38%	-	7.89
09/13	925	932	911	920	-0.11%	560,200	854億9405万	+3.49%	-	7.9
09/12	932	942	917	921	-0.11%	573,900	855億8698万	+3.6%	-	7.91
09/11	888	925	886	922	+4.18%	884,000	856億7991万	+3.36%	-	7.92
09/10	901	907	882	885	-2.75%	627,800	822億4156万	-1.23%	-	7.6
09/09	903	914	898	910	+3.17%	608,200	845億6477万	+1%	-	7.82
09/06	903	905	879	882	-1.89%	679,500	819億6278万	-2.65%	-	7.58
09/05	891	910	886	899	+2.04%	810,600	835億4256万	-1.53%	-	7.72
09/04	886	891	868	881	-0.56%	570,900	818億6985万	-4.34%	-	7.57
09/03	863	888	863	886	+3.02%	460,600	823億3449万	-4.63%	-	7.61
09/02	882	888	857	860	-3.26%	702,700	799億1835万	-8.12%	-	7.39
08/30	878	889	863	889	+3.01%	635,100	826億1327万	-5.73%	-	7.64
08/29	867	875	853	863	+0.7%	542,300	801億9714万	-9.06%	-	7.41
08/28	860	876	856	857	-0.46%	544,200	796億3957万	-10.45%	-	7.36
08/27	863	868	852	861	+1.06%	514,700	800億1128万	-11.05%	-	7.4
08/26	842	866	836	852	-1.73%	688,500	791億7493万	-12.88%	-	7.32
08/23	882	895	866	867	-2.14%	660,500	805億6885万	-12.34%	-	7.45
08/22	906	910	882	886	-0.56%	712,000	823億3449万	-11.04%	-	7.61
08/21	907	934	883	891	-2.52%	1,354,600	827億8576万	-11.25%	-	7.65
08/20	869	918	867	914	+6.03%	1,381,200	849億2277万	-9.68%	-	7.85
08/19	871	876	853	862	-0.58%	507,900	800億9128万	-15.32%	-	7.4
08/16	885	889	867	867	-1.48%	607,100	805億5585万	-15.41%	-	7.44
08/15	878	890	856	880	-2.55%	1,449,500	817億6372万	-14.65%	-	7.56
08/14	928	933	895	903	-1.85%	970,200	839億72万	-12.84%	-	7.75
08/13	935	944	919	920	-2.65%	986,800	854億8025万	-11.62%	-	7.9
08/09	945	957	889	945	+1.18%	2,088,200	878億308万	-9.57%	-	8.11
08/08	980	989	933	934	-5.94%	1,967,200	867億8104万	-10.79%	-	8.02
08/07	1,003	1,023	982	993	-1.59%	1,457,600	922億6292万	-5.25%	-	8.53
08/06	963	1,021	956	1,009	-0.59%	1,619,700	937億4954万	-3.63%	-	8.66
08/05	1,028	1,039	986	1,015	-2.68%	1,751,300	943億702万	-2.96%	-	8.71
08/02	1,040	1,062	1,033	1,043	-1.6%	1,111,100	969億859万	0%	-	8.95
08/01	1,059	1,074	1,035	1,060	-1.49%	850,200	984億8812万	+2.02%	-	9.1
07/31	1,075	1,085	1,060	1,076	-0.55%	796,800	999億7473万	+4.06%	-	9.24
07/30	1,068	1,085	1,058	1,082	+1.6%	1,065,900	1005億3221万	+5.15%	-	9.29
07/29	1,046	1,070	1,045	1,065	+2.4%	888,900	989億5268万	+4.21%	-	9.14
07/26	1,031	1,061	1,023	1,040	-0.1%	1,172,700	966億2985万	+2.36%	-	8.93
07/25	1,047	1,072	1,010	1,041	-1.89%	2,329,000	967億2276万	+2.87%	-	8.94
07/24	1,129	1,129	1,047	1,061	-5.44%	2,968,100	985億8103万	+5.15%	-	9.11
07/23	1,120	1,135	1,096	1,122	+0.09%	1,516,300	1042億4874万	+11.64%	-	9.63
07/22	1,140	1,150	1,107	1,121	0%	1,720,400	1041億5583万	+12.21%	-	9.62
07/19	1,063	1,121	1,061	1,121	+6.36%	2,688,400	1041億5583万	+13.23%	-	9.62
07/18	1,088	1,105	1,041	1,054	-3.04%	2,182,500	979億3064万	+7.55%	-	9.05
07/17	1,091	1,102	1,062	1,087	+0.28%	1,713,400	1009億9678万	+11.6%	-	9.33
07/16	1,052	1,095	1,043	1,084	+2.55%	1,667,400	1007億1804万	+11.98%	-	9.31
07/12	1,052	1,077	1,045	1,057	+1.63%	2,164,100	982億938万	+10.1%	-	9.08
07/11	1,022	1,041	1,019	1,040	+1.56%	981,900	966億2985万	+9.13%	-	8.93
07/10	1,005	1,026	999	1,024	+1.39%	777,000	951億4324万	+8.25%	-	8.79
07/09	1,017	1,018	994	1,010	-1.66%	953,600	938億4245万	+7.33%	-	8.67
07/08	1,030	1,034	1,007	1,027	+0.98%	1,283,000	954億2198万	+9.72%	-	8.82
07/05	985	1,020	979	1,017	+3.78%	1,584,300	944億9284万	+9.47%	-	8.73
07/04	990	1,014	976	980	-0.2%	1,588,800	910億5505万	+6.29%	-	8.41
07/03	966	984	960	982	+1.76%	904,500	912億4088万	+6.97%	-	8.43
07/02	975	975	945	965	-0.72%	739,400	896億6135万	+5.58%	-	8.29
07/01	961	979	956	972	+2.86%	855,100	903億1174万	+6.81%	-	8.35
06/28	950	959	940	945	-0.21%	491,800	878億308万	+4.42%	-	8.11
06/27	938	951	916	947	+0.96%	757,800	879億8891万	+5.11%	-	8.13
06/26	941	960	926	938	-1.37%	1,143,500	871億5269万	+4.57%	-	8.05
06/25	902	953	900	951	+6.61%	1,368,300	883億6056万	+6.38%	-	8.16

ユーグレナ（29310）の株価チャート

2019/06/25～2019/11/20

株価推移

開示資料

決算

株式

チャート