ユーグレナ（29310）の株価チャート

2020/11/06

2020/06/11～2020/11/06

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
11/06	871	884	858	871	-1.02%	532,400	811億3654万	-1.58%	-	-
11/05	861	882	856	880	+1.5%	449,800	819億7492万	-0.68%	-	-
11/04	880	884	857	867	+1.17%	484,600	807億6393万	-2.25%	-	-
11/02	874	885	851	857	-1.95%	585,500	798億3239万	-3.49%	-	-
10/30	897	899	869	874	-2.56%	476,900	814億1600万	-1.91%	-	-
10/29	884	902	868	897	-0.22%	599,600	835億5852万	+0.56%	-	-
10/28	924	931	890	899	-2.6%	1,042,000	837億4483万	+0.56%	-	-
10/27	899	936	888	923	+6.58%	2,519,400	859億8051万	+3.01%	-	-
10/26	867	897	864	866	0%	504,300	806億7077万	-3.24%	-	-
10/23	879	879	853	866	-2.04%	462,000	806億7077万	-3.46%	-	-
10/22	902	902	879	884	-1.78%	416,700	823億4753万	-1.56%	-	-
10/21	904	940	900	900	+1.24%	862,100	838億3798万	+0.11%	-	-
10/20	892	904	882	889	-1.22%	381,600	828億1330万	-0.89%	-	-
10/19	879	904	879	900	+2.86%	345,700	838億3798万	+0.56%	-	-
10/16	892	895	866	875	-1.91%	672,700	815億915万	-1.91%	-	-
10/15	915	917	892	892	-3.57%	577,000	830億9276万	+0.22%	-	-
10/14	904	926	900	925	+2.21%	699,000	861億6682万	+4.28%	-	-
10/13	900	907	888	905	+1.34%	453,700	843億375万	+2.61%	-	-
10/12	875	895	866	893	+1.82%	359,500	831億8591万	+1.71%	-	-
10/09	891	893	872	877	-0.79%	326,500	816億9546万	+0.34%	-	-
10/08	886	901	882	884	-0.34%	473,600	823億4753万	+1.49%	-	-
10/07	890	890	877	887	-0.11%	325,500	826億2699万	+2.19%	-	-
10/06	890	897	873	888	+0.68%	396,400	827億2014万	+3.02%	-	-
10/05	855	882	855	882	+3.4%	689,000	821億6123万	+2.8%	-	-
10/02	890	902	849	853	-3.07%	864,700	794億5978万	-0.12%	-	-
09/30	903	917	877	880	-2.55%	643,900	819億7492万	+3.41%	-	8.75
09/29	900	916	895	903	-0.77%	640,400	841億1744万	+6.49%	-	8.98
09/28	925	935	900	910	-0.44%	798,200	847億6952万	+8.08%	-	9.05
09/25	920	938	911	914	-0.33%	764,600	851億4213万	+9.46%	-	9.09
09/24	915	933	906	917	-0.97%	691,000	854億2159万	+10.35%	-	9.12
09/23	945	955	924	926	-3.14%	872,600	862億5997万	+12.52%	-	9.21
09/18	911	958	908	956	+4.94%	1,260,500	890億5457万	+17.44%	-	9.51
09/17	911	926	901	911	+1.45%	853,300	848億6267万	+13.03%	-	9.06
09/16	895	924	889	898	-0.55%	903,000	836億5168万	+12.39%	-	8.93
09/15	890	908	875	903	-0.44%	825,600	841億1744万	+13.87%	-	8.98
09/14	871	911	865	907	+5.47%	1,286,100	844億9006万	+15.39%	-	9.02
09/11	836	860	831	860	+3.99%	1,123,300	801億1185万	+10.54%	-	8.55
09/10	832	833	816	827	-0.24%	523,600	770億3779万	+7.12%	-	8.22
09/09	820	838	809	829	-0.12%	669,200	772億2410万	+7.94%	-	8.24
09/08	807	830	806	830	+3.88%	938,100	773億1725万	+8.78%	-	8.25
09/07	809	813	799	799	-1.48%	409,200	744億2950万	+5.41%	-	7.94
09/04	780	812	774	811	+1.63%	641,000	755億4734万	+7.56%	-	8.06
09/03	816	821	798	798	-0.75%	477,100	743億3635万	+6.4%	-	7.93
09/02	810	812	797	804	-0.12%	460,300	748億9527万	+7.63%	-	7.99
09/01	799	817	790	805	+1.9%	1,037,400	749億8842万	+8.2%	-	8
08/31	774	797	762	790	+4.08%	673,200	735億9112万	+6.33%	-	7.85
08/28	780	789	755	759	-2.69%	624,100	707億337万	+2.29%	-	7.55
08/27	790	796	780	780	-1.14%	317,200	726億5959万	+5.12%	-	7.76
08/26	776	789	771	789	+1.28%	345,800	734億9797万	+6.48%	-	7.84
08/25	796	804	773	779	-1.02%	829,500	725億6643万	+5.41%	-	7.75
08/24	770	792	770	787	+4.24%	1,236,600	731億4049万	+6.5%	-	7.81
08/21	755	774	747	755	+1.07%	879,200	701億6654万	+2.17%	-	7.49
08/20	798	809	743	747	-7.09%	2,268,600	694億2305万	+1.22%	-	7.41
08/19	732	815	732	804	+11.98%	3,819,600	747億2040万	+8.94%	-	7.98
08/18	715	722	698	718	+0.28%	737,200	667億2792万	-2.45%	-	7.12
08/17	734	746	715	716	-3.63%	884,300	665億4204万	-2.72%	-	7.1
08/14	741	748	738	743	0%	360,600	690億5131万	+0.68%	-	7.37
08/13	750	753	734	743	+0.95%	410,200	690億5131万	+0.68%	-	7.37
08/12	731	746	724	736	+0.68%	567,600	684億76万	-0.41%	-	7.3
08/11	715	733	715	731	+2.24%	430,400	679億3608万	-1.08%	-	7.25
08/07	710	719	703	715	+0.42%	338,000	664億4911万	-3.12%	-	7.09
08/06	712	719	705	712	-0.56%	298,200	661億7030万	-3.65%	-	7.06
08/05	712	721	701	716	0%	297,100	665億4204万	-3.5%	-	7.1
08/04	700	718	700	716	+2.14%	353,200	665億4204万	-3.76%	-	7.1
08/03	697	702	689	701	+1.15%	308,700	651億4801万	-6.16%	-	6.95
07/31	700	715	688	693	-1.7%	800,500	644億452万	-7.6%	-	6.87
07/30	718	724	703	705	-2.08%	348,000	655億1975万	-6.37%	-	6.99
07/29	742	742	720	720	-3.36%	482,300	669億1379万	-4.76%	-	7.14
07/28	769	769	745	745	-2.74%	270,400	692億3718万	-1.84%	-	7.39
07/27	750	766	742	766	+0.52%	311,100	711億8883万	+0.66%	-	7.6
07/22	772	773	760	762	-1.42%	290,400	708億1709万	0%	-	7.56
07/21	757	780	751	773	+3.07%	580,300	718億3939万	+1.18%	-	7.67
07/20	751	751	737	750	-0.13%	252,300	697億186万	-2.22%	-	7.44
07/17	765	767	744	751	-3.72%	572,800	697億9480万	-2.09%	-	7.45
07/16	767	793	767	780	+1.69%	554,000	724億8994万	+1.43%	-	7.74
07/15	748	772	746	767	+3.65%	587,300	712億8177万	-0.39%	-	7.61
07/14	750	755	729	740	-1.73%	474,100	687億7250万	-4.27%	-	7.34
07/13	746	754	741	753	+2.31%	314,000	699億8067万	-2.96%	-	7.47
07/10	754	760	736	736	+0.14%	494,400	684億76万	-5.52%	-	7.3
07/09	757	759	734	735	-3.42%	426,100	683億782万	-6.01%	-	7.29
07/08	752	771	744	761	+1.2%	325,700	707億2416万	-3.06%	-	7.55
07/07	778	782	746	752	-0.13%	635,900	698億8773万	-4.45%	-	7.46
07/06	735	755	735	753	+2.87%	301,000	699億8067万	-4.56%	-	7.47
07/03	720	736	710	732	+3.83%	578,200	680億2902万	-7.22%	-	7.26
07/02	754	769	694	705	-5.62%	1,522,300	655億1975万	-10.65%	-	6.99
07/01	779	782	743	747	-4.23%	447,300	694億2305万	-5.56%	-	7.41
06/30	788	793	777	780	+0.65%	373,000	724億8994万	-1.27%	-	7.74
06/29	772	783	767	775	-1.02%	351,000	720億2526万	-1.77%	-	7.69
06/26	778	788	768	783	+0.13%	403,200	727億6874万	-0.63%	-	7.77
06/25	758	789	753	782	+1.69%	459,600	726億7581万	-0.26%	-	7.76
06/24	784	787	767	769	-1.03%	353,500	714億6764万	-1.66%	-	7.63
06/23	791	795	765	777	-2.51%	822,700	722億1113万	-0.26%	-	7.71
06/22	800	801	790	797	-0.13%	259,000	740億6985万	+2.84%	-	7.91
06/19	799	805	794	798	-0.37%	291,300	741億6278万	+3.77%	-	7.92
06/18	800	805	788	801	-1.11%	536,800	744億4159万	+4.98%	-	7.95
06/17	830	830	795	810	-3.23%	1,121,400	752億7801万	+6.86%	-	8.03
06/16	812	843	810	837	+9.84%	1,769,400	777億8728万	+11.01%	-	8.3
06/15	787	790	762	762	-3.18%	516,600	708億1709万	+1.74%	-	7.56
06/12	759	794	750	787	-2.36%	1,106,100	731億4049万	+5.64%	-	7.81
06/11	830	837	804	806	-4.05%	695,700	749億627万	+8.92%	-	7.99

ユーグレナ（29310）の株価チャート

2020/06/11～2020/11/06

株価推移

開示資料

決算

株式

チャート