ユーグレナ（29310）の株価チャート

2020/01/28

2019/08/28～2020/01/28

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
2020
01/28	731	743	726	743	+0.81%	449,900	690億4574万	-4.38%	-	7.37
01/27	742	745	728	737	-2.38%	544,200	684億8817万	-5.27%	-	7.31
01/24	770	770	752	755	-1.18%	456,800	701億6088万	-3.21%	-	7.49
01/23	767	773	759	764	-0.91%	506,600	709億9723万	-2.3%	-	7.58
01/22	768	782	767	771	-0.13%	355,000	716億4773万	-1.41%	-	7.65
01/21	773	777	765	772	-0.77%	404,300	717億4066万	-1.4%	-	7.66
01/20	790	795	778	778	-1.52%	379,700	722億9823万	-0.89%	-	7.72
01/17	800	802	790	790	-0.38%	301,900	734億1337万	+0.38%	-	7.84
01/16	813	813	788	793	-2.94%	450,700	736億9215万	+0.63%	-	7.87
01/15	795	822	786	817	+3.42%	833,900	759億2243万	+3.68%	-	8.1
01/14	800	800	786	790	-1.62%	452,900	734億1337万	+0.13%	-	7.84
01/10	794	809	793	803	+1.52%	579,700	746億2144万	+1.65%	-	7.96
01/09	769	792	765	791	+4.77%	888,900	735億630万	0%	-	7.85
01/08	773	778	748	755	-3.7%	1,001,000	701億6088万	-4.79%	-	7.49
01/07	771	795	770	784	+2.75%	867,800	728億5580万	-1.63%	-	7.78
01/06	787	793	759	763	-2.55%	863,600	709億430万	-4.39%	-	7.57
2019
12/30	790	793	778	783	-0.63%	365,100	727億6287万	-2.13%	-	7.77
12/27	777	792	777	788	+1.81%	437,800	732億2751万	-1.5%	-	7.82
12/26	765	777	764	774	+1.44%	588,100	719億2652万	-3.13%	-	7.68
12/25	775	777	763	763	-2.05%	543,600	709億430万	-4.51%	-	7.57
12/24	779	783	773	779	0%	378,500	723億9116万	-2.63%	-	7.73
12/23	781	787	772	779	0%	671,700	723億9116万	-2.63%	-	7.73
12/20	797	798	776	779	-1.77%	449,400	723億9116万	-2.75%	-	7.73
12/19	781	799	780	793	+0.76%	486,300	736億9215万	-0.88%	-	7.87
12/18	771	805	771	787	+2.21%	1,032,000	731億3458万	-1.5%	-	7.81
12/17	782	787	767	770	-1.66%	634,000	715億5480万	-3.63%	-	7.64
12/16	789	802	783	783	-1.26%	346,600	727億6287万	-2.13%	-	7.77
12/13	797	800	790	793	+1.41%	481,200	736億9215万	-0.75%	-	7.87
12/12	788	798	782	782	-1.01%	437,300	726億6994万	-2.49%	-	7.76
12/11	815	816	788	790	-3.3%	607,800	734億1337万	-2.11%	-	7.84
12/10	824	826	814	817	-0.73%	224,700	759億2243万	+0.62%	-	8.1
12/09	821	827	819	823	+0.86%	336,800	764億8000万	+0.86%	-	8.16
12/06	809	823	807	816	+0.74%	242,200	758億2951万	-0.49%	-	8.09
12/05	823	829	810	810	-1.58%	377,300	752億7194万	-1.82%	-	8.03
12/04	815	823	808	823	+0.12%	327,500	764億8000万	-0.72%	-	8.16
12/03	824	828	816	822	-1.67%	324,800	763億8708万	-1.2%	-	8.15
12/02	846	847	835	836	-0.83%	355,000	776億8807万	+0.12%	-	8.29
11/29	830	853	825	843	+0.84%	555,300	783億3857万	+0.72%	-	8.36
11/28	838	862	835	836	+0.72%	1,226,400	776億8807万	-0.24%	-	8.29
11/27	832	839	812	830	+4.67%	2,193,100	771億3050万	-1.07%	-	8.23
11/26	783	795	781	793	+1.67%	401,400	736億9215万	-5.6%	-	7.87
11/25	780	794	779	780	-0.38%	266,800	724億8409万	-7.36%	-	7.74
11/22	777	790	772	783	+0.77%	341,700	727億6287万	-7.23%	-	7.77
11/21	781	787	765	777	-0.26%	395,400	722億530万	-8.37%	-	7.71
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

ユーグレナ（29310）の株価チャート

2019/08/28～2020/01/28

株価推移

開示資料

決算

株式

チャート