ユーグレナ（29310）の株価チャート
2022/02/03～2022/07/01
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 |
|---|
| 2022 |
| 07/01 | 938 | 944 | 897 | 900 | -4.05% | 1,127,600 | 1001億7797万 | +0.11% | - | 5.29 |
| 06/30 | 946 | 957 | 931 | 938 | -0.85% | 1,251,800 | 1044億771万 | +4.57% | - | 5.52 |
| 06/29 | 924 | 946 | 921 | 946 | +1.28% | 1,281,100 | 1052億9818万 | +5.82% | - | 5.56 |
| 06/28 | 913 | 934 | 911 | 934 | +2.41% | 1,154,500 | 1039億6247万 | +4.94% | - | 5.49 |
| 06/27 | 928 | 929 | 909 | 912 | -0.33% | 818,100 | 1014億9641万 | +2.82% | - | 5.36 |
| 06/24 | 902 | 916 | 894 | 915 | +1.44% | 794,400 | 1018億3028万 | +3.27% | - | 5.38 |
| 06/23 | 876 | 905 | 860 | 902 | +3.09% | 1,098,700 | 1003億8351万 | +2.04% | - | 5.3 |
| 06/22 | 889 | 890 | 866 | 875 | -0.68% | 881,300 | 973億7868万 | -0.79% | - | 5.15 |
| 06/21 | 839 | 889 | 834 | 881 | +6.02% | 1,638,600 | 980億4642万 | 0% | - | 5.18 |
| 06/20 | 876 | 879 | 825 | 831 | -3.6% | 1,140,500 | 924億8192万 | -5.68% | - | 4.89 |
| 06/17 | 848 | 863 | 841 | 862 | -0.46% | 1,086,800 | 959億3191万 | -2.38% | - | 5.07 |
| 06/16 | 873 | 887 | 864 | 866 | +0.93% | 798,100 | 963億7707万 | -1.7% | - | 5.09 |
| 06/15 | 871 | 881 | 851 | 858 | -2.5% | 1,015,800 | 954億8675万 | -2.39% | - | 5.05 |
| 06/14 | 894 | 898 | 871 | 880 | -3.61% | 1,351,600 | 979億3513万 | +0.23% | - | 5.17 |
| 06/13 | 907 | 923 | 896 | 913 | -0.98% | 987,100 | 1016億770万 | +4.34% | - | 5.37 |
| 06/10 | 925 | 936 | 915 | 922 | -1.5% | 982,700 | 1026億931万 | +5.73% | - | 5.42 |
| 06/09 | 924 | 948 | 912 | 936 | +1.96% | 1,524,000 | 1041億6737万 | +7.71% | - | 5.5 |
| 06/08 | 925 | 936 | 916 | 918 | +0.44% | 952,900 | 1021億6415万 | +6.13% | - | 5.4 |
| 06/07 | 955 | 957 | 912 | 914 | -4.09% | 1,909,400 | 1017億1899万 | +5.91% | - | 5.37 |
| 06/06 | 910 | 961 | 906 | 953 | +4.5% | 3,025,900 | 1060億5929万 | +10.69% | - | 5.6 |
| 06/03 | 904 | 914 | 895 | 912 | +2.82% | 1,261,100 | 1014億9641万 | +6.42% | - | 5.36 |
| 06/02 | 901 | 906 | 884 | 887 | -1.33% | 971,700 | 987億1416万 | +3.5% | - | 5.22 |
| 06/01 | 859 | 917 | 859 | 899 | +4.66% | 2,557,100 | 1000億4964万 | +4.78% | - | 5.29 |
| 05/31 | 863 | 873 | 852 | 859 | -0.92% | 850,100 | 955億9804万 | +0.12% | - | 5.05 |
| 05/30 | 858 | 871 | 852 | 867 | +2.6% | 1,181,000 | 964億8836万 | +0.93% | - | 5.1 |
| 05/27 | 864 | 864 | 837 | 845 | -1.17% | 836,300 | 940億3998万 | -1.74% | - | 4.97 |
| 05/26 | 860 | 877 | 853 | 855 | +0.23% | 673,100 | 951億5288万 | -1.04% | - | 5.03 |
| 05/25 | 861 | 862 | 847 | 853 | -1.16% | 686,100 | 949億3030万 | -1.5% | - | 5.02 |
| 05/24 | 879 | 879 | 853 | 863 | -2.38% | 1,045,400 | 960億4320万 | -0.46% | - | 5.07 |
| 05/23 | 868 | 891 | 859 | 884 | +2.08% | 1,033,300 | 983億746万 | +1.96% | - | 5.19 |
| 05/20 | 864 | 869 | 846 | 866 | +0.58% | 850,900 | 963億572万 | +0.12% | - | 5.09 |
| 05/19 | 820 | 863 | 818 | 861 | +2.62% | 1,482,200 | 957億4969万 | -0.35% | - | 5.06 |
| 05/18 | 871 | 878 | 836 | 839 | -3.89% | 1,399,000 | 933億312万 | -2.89% | - | 4.93 |
| 05/17 | 883 | 924 | 851 | 873 | -2.78% | 2,631,000 | 970億8418万 | +1.04% | - | 5.13 |
| 05/16 | 840 | 907 | 838 | 898 | +10.18% | 3,124,000 | 998億6436万 | +4.06% | - | 5.28 |
| 05/13 | 806 | 820 | 798 | 815 | +0.74% | 1,172,800 | 906億3414万 | -5.45% | - | 4.79 |
| 05/12 | 805 | 812 | 797 | 809 | -1.58% | 1,160,200 | 899億6689万 | -6.26% | - | 4.75 |
| 05/11 | 809 | 824 | 806 | 822 | +2.11% | 988,200 | 914億1259万 | -4.75% | - | 4.83 |
| 05/10 | 820 | 828 | 798 | 805 | -3.59% | 1,657,300 | 895億2206万 | -6.72% | - | 4.73 |
| 05/09 | 855 | 857 | 833 | 835 | -2.79% | 857,000 | 928億5829万 | -3.47% | - | 4.91 |
| 05/06 | 833 | 863 | 820 | 859 | +2.14% | 1,314,200 | 955億2727万 | -0.58% | - | 5.05 |
| 05/02 | 862 | 863 | 841 | 841 | -2.44% | 799,700 | 935億2553万 | -2.44% | - | 4.94 |
| 04/28 | 849 | 863 | 840 | 862 | +0.58% | 922,500 | 958億6089万 | 0% | - | 5.06 |
| 04/27 | 853 | 863 | 833 | 857 | -1.61% | 1,962,000 | 953億486万 | -0.35% | - | 5.04 |
| 04/26 | 907 | 914 | 868 | 871 | -3.76% | 1,751,700 | 968億6176万 | +1.63% | - | 5.12 |
| 04/25 | 890 | 919 | 890 | 905 | -0.55% | 1,340,000 | 1006億4282万 | +6.22% | - | 5.32 |
| 04/22 | 883 | 914 | 880 | 910 | +1.68% | 1,458,400 | 1011億9885万 | +7.57% | - | 5.35 |
| 04/21 | 897 | 909 | 886 | 895 | -0.11% | 1,122,200 | 995億3074万 | +6.67% | - | 5.26 |
| 04/20 | 894 | 913 | 891 | 896 | +0.67% | 1,828,200 | 996億4195万 | +7.56% | - | 5.26 |
| 04/19 | 925 | 935 | 888 | 890 | -4.51% | 3,034,000 | 989億7470万 | +7.62% | - | 5.23 |
| 04/18 | 916 | 955 | 905 | 932 | +2.08% | 4,737,700 | 1036億4542万 | +13.38% | - | 5.48 |
| 04/15 | 866 | 918 | 856 | 913 | +5.31% | 3,646,200 | 1015億3248万 | +12.02% | - | 5.36 |
| 04/14 | 869 | 884 | 862 | 867 | +0.46% | 1,571,800 | 964億1693万 | +7.3% | - | 5.09 |
| 04/13 | 847 | 867 | 842 | 863 | +2.13% | 1,105,500 | 959億7210万 | +7.47% | - | 5.07 |
| 04/12 | 845 | 853 | 842 | 845 | -0.47% | 584,700 | 939億7036万 | +6.02% | - | 4.97 |
| 04/11 | 843 | 850 | 835 | 849 | +0.59% | 537,900 | 944億1519万 | +7.06% | - | 4.99 |
| 04/08 | 844 | 848 | 830 | 844 | +1.32% | 667,200 | 938億5916万 | +6.84% | - | 4.96 |
| 04/07 | 851 | 860 | 832 | 833 | -3.48% | 1,066,100 | 926億3587万 | +5.71% | - | 4.89 |
| 04/06 | 859 | 865 | 846 | 863 | -0.58% | 1,232,900 | 959億7210万 | +9.94% | - | 5.07 |
| 04/05 | 844 | 877 | 837 | 868 | +4.08% | 2,391,300 | 965億2814万 | +11% | - | 5.1 |
| 04/04 | 829 | 842 | 829 | 834 | +0.72% | 649,400 | 927億4708万 | +7.34% | - | 4.9 |
| 04/01 | 812 | 830 | 805 | 828 | +0.73% | 763,300 | 920億7984万 | +7.12% | - | 4.87 |
| 03/31 | 827 | 838 | 821 | 822 | -1.91% | 1,026,200 | 914億1259万 | +6.89% | - | 4.83 |
| 03/30 | 834 | 850 | 827 | 838 | +1.7% | 1,649,500 | 931億9191万 | +9.54% | - | 4.92 |
| 03/29 | 811 | 835 | 809 | 824 | +1.98% | 1,447,800 | 916億3501万 | +8.28% | - | 4.84 |
| 03/28 | 819 | 820 | 791 | 808 | -1.7% | 1,519,900 | 898億5569万 | +6.32% | - | 4.75 |
| 03/25 | 840 | 852 | 815 | 822 | -1.56% | 2,560,900 | 914億1259万 | +8.3% | - | 4.83 |
| 03/24 | 775 | 839 | 774 | 835 | +8.58% | 3,859,800 | 928億5829万 | +10.16% | - | 4.91 |
| 03/23 | 755 | 769 | 749 | 769 | +3.64% | 1,142,300 | 855億1859万 | +1.85% | - | 4.52 |
| 03/22 | 760 | 760 | 742 | 742 | -1.59% | 775,500 | 825億1599万 | -1.85% | - | 4.36 |
| 03/18 | 759 | 763 | 751 | 754 | +0.27% | 1,089,800 | 838億5048万 | -0.26% | - | 4.43 |
| 03/17 | 756 | 766 | 749 | 752 | +0.8% | 1,093,300 | 836億2806万 | -0.4% | - | 4.42 |
| 03/16 | 755 | 756 | 743 | 746 | +0.54% | 589,900 | 829億6082万 | -1.06% | - | 4.38 |
| 03/15 | 756 | 768 | 740 | 742 | -2.62% | 896,800 | 825億1599万 | -1.59% | - | 4.36 |
| 03/14 | 740 | 766 | 740 | 762 | +2.14% | 736,600 | 847億4014万 | +1.2% | - | 4.48 |
| 03/11 | 747 | 754 | 737 | 746 | -1.19% | 657,700 | 829億6082万 | -0.8% | - | 4.38 |
| 03/10 | 757 | 763 | 748 | 755 | +2.3% | 944,700 | 839億6169万 | +0.4% | - | 4.44 |
| 03/09 | 732 | 745 | 716 | 738 | +3.36% | 1,004,700 | 820億7116万 | -1.73% | - | 4.34 |
| 03/08 | 733 | 748 | 711 | 714 | -4.55% | 1,200,300 | 794億218万 | -4.8% | - | 4.2 |
| 03/07 | 745 | 751 | 727 | 748 | -2.48% | 1,262,100 | 831億8323万 | -0.4% | - | 4.4 |
| 03/04 | 783 | 784 | 750 | 767 | -1.41% | 1,175,800 | 852億9618万 | +2.27% | - | 4.51 |
| 03/03 | 777 | 782 | 756 | 778 | +1.7% | 1,284,900 | 865億1946万 | +3.87% | - | 4.57 |
| 03/02 | 768 | 771 | 743 | 765 | -2.67% | 1,701,700 | 850億7376万 | +2.27% | - | 4.49 |
| 03/01 | 770 | 792 | 759 | 786 | +3.42% | 1,519,400 | 874億912万 | +5.22% | - | 4.62 |
| 02/28 | 731 | 761 | 731 | 760 | +4.11% | 1,014,400 | 845億1772万 | +2.29% | - | 4.47 |
| 02/25 | 713 | 733 | 713 | 730 | +1.96% | 897,100 | 811億8150万 | -1.35% | - | 4.29 |
| 02/24 | 713 | 736 | 711 | 716 | -1.1% | 1,326,200 | 796億2459万 | -2.85% | - | 4.21 |
| 02/22 | 735 | 745 | 717 | 724 | -3.98% | 1,289,700 | 805億1425万 | -1.36% | - | 4.25 |
| 02/21 | 766 | 767 | 748 | 754 | -2.84% | 984,900 | 838億5048万 | +3.01% | - | 4.43 |
| 02/18 | 795 | 795 | 773 | 776 | -3.6% | 1,711,500 | 862億9704万 | +6.45% | - | 4.56 |
| 02/17 | 804 | 819 | 790 | 805 | +2.94% | 2,273,200 | 895億2206万 | +10.88% | - | 4.73 |
| 02/16 | 793 | 801 | 765 | 782 | +1.56% | 1,473,100 | 869億6429万 | +8.46% | - | 4.59 |
| 02/15 | 768 | 825 | 762 | 770 | -0.77% | 2,864,000 | 856億2980万 | +7.24% | - | 4.52 |
| 02/14 | 727 | 780 | 726 | 776 | +3.47% | 2,497,800 | 862億9704万 | +8.68% | - | 4.56 |
| 02/10 | 739 | 754 | 734 | 750 | +2.04% | 1,248,400 | 834億565万 | +5.63% | - | 4.41 |
| 02/09 | 736 | 737 | 723 | 735 | 0% | 674,200 | 817億3754万 | +3.81% | - | 4.32 |
| 02/08 | 728 | 737 | 725 | 735 | +0.68% | 642,400 | 817億3754万 | +3.81% | - | 4.32 |
| 02/07 | 730 | 733 | 721 | 730 | 0% | 554,500 | 811億8150万 | +3.25% | - | 4.29 |
| 02/04 | 733 | 736 | 714 | 730 | -1.35% | 875,700 | 811億8150万 | +3.4% | - | 4.29 |
| 02/03 | 733 | 740 | 728 | 740 | +0.14% | 767,800 | 822億9357万 | +4.96% | - | 4.35 |
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。
