ユーグレナ（29310）の株価チャート

2021/01/04

2020/08/06～2021/01/04

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
2021
01/04	773	773	752	762	-1.55%	371,000	709億9269万	-4.39%	-	-
2020
12/30	766	778	763	774	+0.13%	351,800	721億1068万	-3.25%	-	-
12/29	754	775	752	773	+2.52%	459,900	720億1752万	-3.62%	-	-
12/28	780	780	750	754	-3.58%	1,020,700	702億4736万	-6.22%	-	-
12/25	774	784	772	782	0%	507,200	728億4589万	-2.98%	-	-
12/24	776	791	774	782	+1.03%	732,900	728億4589万	-3.22%	-	-
12/23	807	810	774	774	-2.76%	896,400	721億67万	-4.44%	-	-
12/22	820	828	794	796	-4.67%	752,900	741億5004万	-1.97%	-	-
12/21	810	836	809	835	+3.47%	721,900	777億8302万	+2.71%	-	-
12/18	823	833	804	807	-3.12%	684,600	751億7473万	-0.86%	-	-
12/17	804	836	797	833	+4.26%	961,700	775億9671万	+1.83%	-	-
12/16	829	831	796	799	-2.68%	1,463,800	744億2950万	-2.56%	-	-
12/15	869	876	815	821	+2.5%	2,673,700	764億7887万	-0.24%	-	-
12/14	789	808	785	801	+1.65%	517,300	746億1581万	-3.03%	-	-
12/11	785	799	785	788	+0.25%	488,200	734億481万	-4.95%	-	-
12/10	775	794	773	786	+0.38%	404,500	732億1851万	-5.53%	-	-
12/09	780	785	775	783	-0.63%	536,300	729億3905万	-6.34%	-	-
12/08	789	792	783	788	-1.13%	434,500	734億481万	-6.08%	-	-
12/07	814	816	794	797	-2.21%	528,000	742億4319万	-5.34%	-	-
12/04	814	816	802	815	+0.25%	394,000	759億1995万	-3.66%	-	-
12/03	807	815	803	813	+0.87%	375,000	757億3365万	-4.24%	-	-
12/02	814	815	803	806	-0.86%	596,700	750億8157万	-5.62%	-	-
12/01	824	828	810	813	-0.97%	398,400	757億3365万	-5.02%	-	-
11/30	829	832	813	821	-1.08%	697,100	764億7887万	-4.31%	-	-
11/27	824	836	818	830	+1.22%	635,500	773億1725万	-3.6%	-	-
11/26	835	835	816	820	-0.49%	454,400	763億8572万	-5.09%	-	-
11/25	846	848	819	824	-1.08%	722,100	767億5833万	-4.85%	-	-
11/24	830	836	822	833	+2.21%	563,300	775億9671万	-4.14%	-	-
11/20	821	826	811	815	-0.73%	458,000	759億1995万	-6.43%	-	-
11/19	812	822	805	821	-0.73%	492,700	764億7887万	-6.06%	-	-
11/18	825	835	808	827	-0.48%	618,700	770億3779万	-5.81%	-	-
11/17	857	859	827	831	+1.34%	1,194,500	774億1041万	-5.68%	-	-
11/16	850	854	787	820	-5.09%	1,572,900	763億8572万	-7.24%	-	-
11/13	885	886	852	864	-3.25%	718,000	804億8447万	-2.48%	-	-
11/12	894	898	884	893	-0.33%	405,600	831億8591万	+0.68%	-	-
11/11	886	904	884	896	+2.28%	747,800	834億6537万	+1.01%	-	-
11/10	898	901	874	876	-1.13%	539,600	816億231万	-1.13%	-	-
11/09	880	894	874	886	+1.72%	567,600	825億3384万	-0.11%	-	-
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

ユーグレナ（29310）の株価チャート

2020/08/06～2021/01/04

株価推移

開示資料

決算

株式

チャート