ユーグレナ（29310）の株価チャート

2021/03/01

2020/10/02～2021/03/01

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
03/01	900	905	881	897	+1.13%	526,100	835億7013万	-2.39%	-	-
02/26	909	919	884	887	-4%	1,170,500	826億3847万	-3.38%	-	-
02/25	959	960	912	924	-3.35%	1,091,800	860億8562万	+0.87%	-	-
02/24	998	998	955	956	-3.43%	923,800	890億6694万	+4.82%	-	-
02/22	1,013	1,019	980	990	-1.88%	892,400	922億3459万	+9.27%	-	-
02/19	1,000	1,027	994	1,009	+1.41%	1,416,300	940億475万	+12.11%	-	-
02/18	943	1,010	943	995	+5.51%	2,001,600	927億43万	+11.55%	-	-
02/17	968	980	940	943	-3.68%	1,109,400	878億5578万	+6.67%	-	-
02/16	933	988	891	979	+3.05%	1,795,100	912億977万	+11.38%	-	-
02/15	978	981	932	950	-3.26%	1,135,000	885億794万	+8.94%	-	-
02/12	988	988	952	982	-0.81%	1,022,800	914億8926万	+13.39%	-	-
02/10	926	995	924	990	+6.91%	1,881,300	922億3459万	+15.38%	-	-
02/09	918	937	915	926	+0.65%	612,700	862億7195万	+9.07%	-	-
02/08	905	928	904	920	+1.21%	647,300	857億1296万	+9.26%	-	-
02/05	878	910	876	909	+4.12%	988,500	846億8813万	+8.73%	-	-
02/04	883	896	873	873	-0.91%	313,400	813億3414万	+5.05%	-	-
02/03	880	893	876	881	-0.11%	325,300	820億7947万	+6.66%	-	-
02/02	857	883	842	882	+3.16%	579,600	821億7264万	+7.3%	-	-
02/01	849	859	840	855	+0.12%	374,700	796億5715万	+4.52%	-	-
01/29	887	893	852	854	-3.06%	697,900	795億6398万	+4.79%	-	-
01/28	868	888	865	881	-1.23%	658,100	820億7947万	+8.36%	-	-
01/27	888	907	887	892	+0.79%	548,000	831億430万	+9.99%	-	-
01/26	880	902	876	885	+0.45%	765,700	824億5214万	+9.67%	-	-
01/25	850	882	849	881	+4.26%	841,500	820億7947万	+9.44%	-	-
01/22	851	857	843	845	-0.94%	384,800	787億2549万	+5.36%	-	-
01/21	853	864	846	853	+1.07%	1,083,000	794億7082万	+6.49%	-	-
01/20	835	844	828	844	+1.56%	571,000	786億3232万	+5.63%	-	-
01/19	815	835	810	831	+2.59%	589,000	774億2116万	+4.27%	-	-
01/18	819	823	805	810	-1.58%	386,500	754億6467万	+1.89%	-	-
01/15	808	827	807	823	+2.11%	629,900	766億7583万	+3.65%	-	-
01/14	801	820	800	806	+0.88%	528,600	750億9200万	+1.77%	-	-
01/13	815	833	799	799	-2.68%	752,100	744億3984万	+0.88%	-	-
01/12	807	826	805	821	+1.73%	806,700	764億8950万	+3.53%	-	-
01/08	795	810	791	807	+1.64%	576,300	751億8517万	+1.89%	-	-
01/07	786	795	783	794	+1.53%	498,900	739億7401万	+0.25%	-	-
01/06	764	782	764	782	+2.36%	436,300	728億5601万	-1.39%	-	-
01/05	762	767	755	764	+0.26%	370,400	711億7902万	-3.9%	-	-
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%	-	-

ユーグレナ（29310）の株価チャート

2020/10/02～2021/03/01

株価推移

開示資料

決算

株式

チャート