ユーグレナ（29310）の株価チャート
2021/01/04～2021/06/01
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 |
| 06/01 | 834 | 837 | 817 | 821 | -0.48% | 709,200 | 901億1301万 | -7.65% | - | 4.47 |
| 05/31 | 846 | 848 | 823 | 825 | -2.25% | 794,300 | 905億5205万 | -7.61% | - | 4.49 |
| 05/28 | 859 | 859 | 843 | 844 | -0.47% | 877,200 | 926億3749万 | -5.91% | - | 4.6 |
| 05/27 | 843 | 853 | 839 | 848 | +1.8% | 1,298,400 | 930億7653万 | -5.99% | - | 4.62 |
| 05/26 | 835 | 840 | 819 | 833 | -0.12% | 985,100 | 914億3013万 | -8.26% | - | 4.54 |
| 05/25 | 869 | 869 | 834 | 834 | -4.03% | 1,746,200 | 915億3989万 | -8.75% | - | 4.54 |
| 05/24 | 885 | 892 | 866 | 869 | -1.7% | 699,300 | 953億8149万 | -5.65% | - | 4.73 |
| 05/21 | 889 | 892 | 880 | 884 | +0.34% | 537,700 | 970億2789万 | -4.74% | - | 4.81 |
| 05/20 | 874 | 886 | 873 | 881 | +0.23% | 511,600 | 966億9861万 | -5.88% | - | 4.8 |
| 05/19 | 880 | 888 | 874 | 879 | -0.34% | 670,500 | 964億7909万 | -6.59% | - | 4.79 |
| 05/18 | 872 | 886 | 865 | 882 | +1.26% | 749,000 | 968億837万 | -6.57% | - | 4.8 |
| 05/17 | 892 | 894 | 870 | 871 | -0.68% | 1,122,800 | 956億101万 | -8.51% | - | 4.74 |
| 05/14 | 875 | 880 | 866 | 877 | +1.04% | 916,100 | 962億5957万 | -8.65% | - | 4.77 |
| 05/13 | 860 | 881 | 856 | 868 | -0.8% | 1,054,300 | 952億7173万 | -10.42% | - | 4.73 |
| 05/12 | 887 | 900 | 862 | 875 | -1.57% | 1,357,900 | 960億4005万 | -10.44% | - | 4.76 |
| 05/11 | 919 | 924 | 888 | 889 | -3.26% | 1,533,300 | 975億7669万 | -9.84% | - | 4.84 |
| 05/10 | 916 | 928 | 911 | 919 | +1.43% | 1,292,200 | 1008億6949万 | -7.45% | - | 5 |
| 05/07 | 923 | 938 | 905 | 906 | -1.74% | 1,388,700 | 994億4261万 | -9.22% | - | 4.93 |
| 05/06 | 923 | 941 | 921 | 922 | +1.21% | 1,239,200 | 1011億9877万 | -8.08% | - | 5.02 |
| 04/30 | 957 | 958 | 911 | 911 | -6.56% | 2,538,500 | 999億9141万 | -9.62% | - | 4.96 |
| 04/28 | 947 | 975 | 947 | 975 | +2.09% | 2,078,600 | 1070億1606万 | -3.85% | - | 5.31 |
| 04/27 | 966 | 980 | 955 | 955 | -0.1% | 1,992,000 | 1048億2085万 | -5.91% | - | 5.2 |
| 04/26 | 950 | 965 | 945 | 956 | +1.16% | 1,588,600 | 1049億3061万 | -6.18% | - | 5.2 |
| 04/23 | 949 | 962 | 939 | 945 | -0.21% | 2,513,800 | 1037億2325万 | -7.71% | - | 5.15 |
| 04/22 | 931 | 964 | 931 | 947 | +1.72% | 4,304,500 | 901億8078万 | -8.06% | - | 4.47 |
| 04/21 | 918 | 943 | 915 | 931 | +2.08% | 3,214,300 | 886億5713万 | -10.22% | - | 4.4 |
| 04/20 | 951 | 951 | 908 | 912 | -7.97% | 7,650,800 | 868億4781万 | -12.73% | - | 4.31 |
| 04/19 | 990 | 1,003 | 958 | 991 | -0.2% | 3,502,700 | 943億7081万 | -6.42% | - | 4.68 |
| 04/16 | 984 | 1,001 | 965 | 993 | +1.64% | 1,441,500 | 945億6126万 | -6.23% | - | 4.69 |
| 04/15 | 995 | 1,007 | 976 | 977 | -3.74% | 2,399,600 | 930億3762万 | -7.57% | - | 4.61 |
| 04/14 | 1,050 | 1,055 | 1,015 | 1,015 | -3.43% | 1,074,700 | 966億5627万 | -3.88% | - | 4.79 |
| 04/13 | 1,048 | 1,083 | 1,037 | 1,051 | -1.96% | 1,711,800 | 1000億8448万 | 0% | - | 4.96 |
| 04/12 | 1,010 | 1,083 | 1,003 | 1,072 | +7.74% | 2,220,000 | 1020億8426万 | +2.49% | - | 5.06 |
| 04/09 | 967 | 1,011 | 959 | 995 | +1.84% | 1,715,000 | 947億5172万 | -4.33% | - | 4.7 |
| 04/08 | 1,001 | 1,016 | 973 | 977 | -8.78% | 3,184,800 | 930億3762万 | -5.79% | - | 4.61 |
| 04/07 | 1,068 | 1,078 | 1,058 | 1,071 | -0.09% | 506,800 | 1019億8904万 | +3.48% | - | 5.06 |
| 04/06 | 1,090 | 1,092 | 1,068 | 1,072 | -1.74% | 828,800 | 1020億8426万 | +4.28% | - | 5.06 |
| 04/05 | 1,088 | 1,091 | 1,062 | 1,091 | +1.21% | 932,800 | 1038億9359万 | +6.86% | - | 5.15 |
| 04/02 | 1,113 | 1,124 | 1,069 | 1,078 | -1.55% | 1,352,100 | 1026億5563万 | +6.31% | - | 5.09 |
| 04/01 | 1,078 | 1,098 | 1,060 | 1,095 | +3.4% | 1,394,500 | 1042億7450万 | +8.85% | - | 5.17 |
| 03/31 | 1,048 | 1,068 | 1,032 | 1,059 | +1.53% | 1,168,600 | 1008億4630万 | +6.01% | - | 5 |
| 03/30 | 1,079 | 1,081 | 1,038 | 1,043 | +1.26% | 2,227,900 | 993億2266万 | +4.82% | - | 4.93 |
| 03/29 | 1,060 | 1,079 | 1,016 | 1,030 | -3.01% | 1,587,500 | 980億8469万 | +3.73% | - | 4.87 |
| 03/26 | 1,044 | 1,068 | 1,033 | 1,062 | +1.63% | 835,900 | 1011億3198万 | +7.06% | - | 5.02 |
| 03/25 | 1,014 | 1,045 | 1,014 | 1,045 | +3.06% | 875,800 | 995億1311万 | +5.66% | - | 4.94 |
| 03/24 | 1,030 | 1,055 | 1,012 | 1,014 | -2.59% | 1,346,500 | 965億6105万 | +2.94% | - | 4.79 |
| 03/23 | 1,103 | 1,111 | 1,039 | 1,041 | -5.36% | 2,252,200 | 991億3220万 | +5.79% | - | 4.92 |
| 03/22 | 1,097 | 1,177 | 1,081 | 1,100 | +0.09% | 4,346,600 | 1047億5064万 | +12.24% | - | 5.2 |
| 03/19 | 1,111 | 1,137 | 1,085 | 1,099 | -2.14% | 2,162,400 | 1046億5542万 | +12.6% | - | 5.19 |
| 03/18 | 1,124 | 1,144 | 1,107 | 1,123 | +0.81% | 2,579,400 | 1069億4088万 | +15.65% | - | 5.3 |
| 03/17 | 1,174 | 1,197 | 1,106 | 1,114 | -11.87% | 7,645,800 | 1060億8383万 | +15.68% | - | 5.26 |
| 03/16 | 1,227 | 1,295 | 1,211 | 1,264 | +26.4% | 20,029,900 | 1203億6801万 | +32.22% | - | 5.97 |
| 03/15 | 972 | 1,014 | 964 | 1,000 | +5.6% | 1,745,000 | 952億2786万 | +6.27% | - | 4.72 |
| 03/12 | 940 | 954 | 925 | 947 | +1.83% | 595,600 | 901億8078万 | +1.18% | - | 4.47 |
| 03/11 | 914 | 930 | 900 | 930 | +2.09% | 544,000 | 885億6191万 | -0.43% | - | 4.39 |
| 03/10 | 930 | 930 | 908 | 911 | -1.51% | 445,700 | 867億5258万 | -2.25% | - | 4.3 |
| 03/09 | 908 | 930 | 902 | 925 | +1.98% | 418,900 | 880億8577万 | -0.43% | - | 4.37 |
| 03/08 | 935 | 938 | 902 | 907 | -2.68% | 523,600 | 863億7167万 | -2.16% | - | 4.28 |
| 03/05 | 913 | 932 | 892 | 932 | +1.97% | 698,800 | 887億5236万 | +0.65% | - | 4.4 |
| 03/04 | 910 | 925 | 901 | 914 | +0.11% | 615,100 | 870億3826万 | -1.08% | - | 4.32 |
| 03/03 | 894 | 928 | 889 | 913 | +1.67% | 590,200 | 869億4303万 | -1.08% | - | 4.31 |
| 03/02 | 900 | 912 | 883 | 898 | +0.11% | 660,400 | 855億1462万 | -2.6% | - | 4.24 |
| 03/01 | 900 | 905 | 881 | 897 | +1.13% | 526,100 | 835億7013万 | -2.39% | - | 4.14 |
| 02/26 | 909 | 919 | 884 | 887 | -4% | 1,170,500 | 826億3847万 | -3.38% | - | 4.1 |
| 02/25 | 959 | 960 | 912 | 924 | -3.35% | 1,091,800 | 860億8562万 | +0.87% | - | 4.27 |
| 02/24 | 998 | 998 | 955 | 956 | -3.43% | 923,800 | 890億6694万 | +4.82% | - | 4.42 |
| 02/22 | 1,013 | 1,019 | 980 | 990 | -1.88% | 892,400 | 922億3459万 | +9.27% | - | 4.57 |
| 02/19 | 1,000 | 1,027 | 994 | 1,009 | +1.41% | 1,416,300 | 940億475万 | +12.11% | - | 4.66 |
| 02/18 | 943 | 1,010 | 943 | 995 | +5.51% | 2,001,600 | 927億43万 | +11.55% | - | 4.6 |
| 02/17 | 968 | 980 | 940 | 943 | -3.68% | 1,109,400 | 878億5578万 | +6.67% | - | 4.36 |
| 02/16 | 933 | 988 | 891 | 979 | +3.05% | 1,795,100 | 912億977万 | +11.38% | - | 4.52 |
| 02/15 | 978 | 981 | 932 | 950 | -3.26% | 1,135,000 | 885億794万 | +8.94% | - | 4.39 |
| 02/12 | 988 | 988 | 952 | 982 | -0.81% | 1,022,800 | 914億8926万 | +13.39% | - | 4.54 |
| 02/10 | 926 | 995 | 924 | 990 | +6.91% | 1,881,300 | 922億3459万 | +15.38% | - | 4.57 |
| 02/09 | 918 | 937 | 915 | 926 | +0.65% | 612,700 | 862億7195万 | +9.07% | - | 4.28 |
| 02/08 | 905 | 928 | 904 | 920 | +1.21% | 647,300 | 857億1296万 | +9.26% | - | 4.25 |
| 02/05 | 878 | 910 | 876 | 909 | +4.12% | 988,500 | 846億8813万 | +8.73% | - | 4.2 |
| 02/04 | 883 | 896 | 873 | 873 | -0.91% | 313,400 | 813億3414万 | +5.05% | - | 4.03 |
| 02/03 | 880 | 893 | 876 | 881 | -0.11% | 325,300 | 820億7947万 | +6.66% | - | 4.07 |
| 02/02 | 857 | 883 | 842 | 882 | +3.16% | 579,600 | 821億7264万 | +7.3% | - | 4.07 |
| 02/01 | 849 | 859 | 840 | 855 | +0.12% | 374,700 | 796億5715万 | +4.52% | - | 3.95 |
| 01/29 | 887 | 893 | 852 | 854 | -3.06% | 697,900 | 795億6398万 | +4.79% | - | 3.95 |
| 01/28 | 868 | 888 | 865 | 881 | -1.23% | 658,100 | 820億7947万 | +8.36% | - | 4.07 |
| 01/27 | 888 | 907 | 887 | 892 | +0.79% | 548,000 | 831億430万 | +9.99% | - | 4.12 |
| 01/26 | 880 | 902 | 876 | 885 | +0.45% | 765,700 | 824億5214万 | +9.67% | - | 4.09 |
| 01/25 | 850 | 882 | 849 | 881 | +4.26% | 841,500 | 820億7947万 | +9.44% | - | 4.07 |
| 01/22 | 851 | 857 | 843 | 845 | -0.94% | 384,800 | 787億2549万 | +5.36% | - | 3.9 |
| 01/21 | 853 | 864 | 846 | 853 | +1.07% | 1,083,000 | 794億7082万 | +6.49% | - | 3.94 |
| 01/20 | 835 | 844 | 828 | 844 | +1.56% | 571,000 | 786億3232万 | +5.63% | - | 3.9 |
| 01/19 | 815 | 835 | 810 | 831 | +2.59% | 589,000 | 774億2116万 | +4.27% | - | 3.84 |
| 01/18 | 819 | 823 | 805 | 810 | -1.58% | 386,500 | 754億6467万 | +1.89% | - | 3.74 |
| 01/15 | 808 | 827 | 807 | 823 | +2.11% | 629,900 | 766億7583万 | +3.65% | - | 3.8 |
| 01/14 | 801 | 820 | 800 | 806 | +0.88% | 528,600 | 750億9200万 | +1.77% | - | 3.72 |
| 01/13 | 815 | 833 | 799 | 799 | -2.68% | 752,100 | 744億3984万 | +0.88% | - | 3.69 |
| 01/12 | 807 | 826 | 805 | 821 | +1.73% | 806,700 | 764億8950万 | +3.53% | - | 3.79 |
| 01/08 | 795 | 810 | 791 | 807 | +1.64% | 576,300 | 751億8517万 | +1.89% | - | 3.73 |
| 01/07 | 786 | 795 | 783 | 794 | +1.53% | 498,900 | 739億7401万 | +0.25% | - | 3.67 |
| 01/06 | 764 | 782 | 764 | 782 | +2.36% | 436,300 | 728億5601万 | -1.39% | - | 3.61 |
| 01/05 | 762 | 767 | 755 | 764 | +0.26% | 370,400 | 711億7902万 | -3.9% | - | 3.53 |
| 01/04 | 773 | 773 | 752 | 762 | -1.55% | 371,000 | 709億9269万 | -4.39% | - | 3.52 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
