ユーグレナ（29310）の株価チャート

2023/01/18

2022/08/22～2023/01/18

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
2023
01/18	921	935	915	935	+1.52%	718,100	1057億5360万	-2.71%	-	5.23
01/17	929	936	919	921	-0.43%	509,800	1041億7012万	-4.06%	-	5.15
01/16	935	948	925	925	-1.49%	511,100	1046億2254万	-3.65%	-	5.18
01/13	950	953	936	939	-0.63%	674,500	1062億602万	-2.09%	-	5.25
01/12	951	954	930	945	-0.94%	701,600	1068億8465万	-1.15%	-	5.29
01/11	946	966	946	954	+1.81%	634,700	1079億260万	0%	-	5.34
01/10	937	950	932	937	-0.43%	417,100	1059億7981万	-1.47%	-	5.24
01/06	928	945	925	941	+1.51%	549,000	1064億3223万	-0.95%	-	5.26
01/05	939	948	926	927	-1.49%	691,800	1048億4875万	-2.22%	-	5.19
01/04	971	977	941	941	-3.98%	875,900	1064億3223万	-0.74%	-	5.26
2022
12/30	980	999	979	980	-0.61%	813,200	1108億4334万	+3.48%	-	5.86
12/29	959	995	955	986	+2.39%	1,040,900	1115億2197万	+4.45%	-	5.89
12/28	961	964	949	963	-0.21%	772,500	1089億2055万	+2.34%	-	5.75
12/27	959	974	957	965	+1.15%	577,800	1091億4676万	+2.88%	-	5.77
12/26	956	967	948	954	0%	510,200	1078億7097万	+2.03%	-	5.7
12/23	971	975	948	954	-2.15%	891,400	1078億7097万	+2.36%	-	5.7
12/22	990	1,000	975	975	-1.02%	779,300	1102億4549万	+5.06%	-	5.82
12/21	982	995	976	985	-0.2%	968,700	1113億7622万	+6.6%	-	5.88
12/20	1,009	1,024	975	987	-2.76%	2,366,300	1116億236万	+7.28%	-	5.9
12/19	1,006	1,035	992	1,015	-0.49%	2,224,300	1147億6838万	+10.81%	-	6.06
12/16	1,038	1,045	1,004	1,020	-2.67%	4,398,900	1153億3375万	+11.96%	-	6.09
12/15	985	1,060	978	1,048	+10.43%	8,563,300	1184億9977万	+15.8%	-	6.26
12/14	951	952	932	949	+0.21%	656,800	1073億561万	+5.68%	-	5.67
12/13	936	961	930	947	+1.72%	1,451,600	1070億7947万	+5.81%	-	5.66
12/12	910	934	908	931	+1.2%	716,500	1052億7031万	+4.26%	-	5.56
12/09	918	924	912	920	+0.66%	715,400	1040億2652万	+3.25%	-	5.5
12/08	889	914	884	914	+2.93%	740,100	1033億4808万	+2.7%	-	5.46
12/07	869	889	867	888	+1.14%	512,900	1004億820万	-0.22%	-	5.31
12/06	879	888	875	878	-0.79%	322,600	992億7748万	-1.35%	-	5.25
12/05	886	893	879	885	-0.34%	311,900	1000億6898万	-0.67%	-	5.29
12/02	900	901	882	888	-1.44%	604,200	1004億820万	-0.34%	-	5.31
12/01	913	919	900	901	0%	623,300	1018億7814万	+1.24%	-	5.38
11/30	909	913	892	901	-1.64%	1,028,300	1018億7814万	+1.24%	-	5.38
11/29	915	924	909	916	+0.11%	651,300	1035億7423万	+3.04%	-	5.47
11/28	925	929	908	915	-1.08%	655,400	1034億6115万	+3.16%	-	5.47
11/25	910	925	909	925	+2.21%	891,100	1045億9188万	+4.52%	-	5.53
11/24	897	908	896	905	+1.12%	638,000	1023億3043万	+2.61%	-	5.41
11/22	882	896	879	895	+2.76%	725,000	1011億9971万	+1.7%	-	5.35
11/21	888	890	868	871	-1.02%	696,500	984億8597万	-0.8%	-	5.2
11/18	877	891	868	880	+0.92%	782,500	995億362万	+0.34%	-	5.26
11/17	855	874	855	872	+1.99%	573,000	985億9904万	-0.34%	-	5.21
11/16	884	889	855	855	-3.61%	1,264,800	966億7682万	-2.17%	-	5.11
11/15	898	924	887	887	-0.34%	842,300	1002億9513万	+1.6%	-	5.3
11/14	873	923	870	890	+0.79%	1,408,600	1006億3435万	+2.18%	-	5.32
11/11	891	892	878	883	+0.11%	772,300	998億4284万	+1.61%	-	5.28
11/10	858	886	855	882	+1.26%	656,900	997億2977万	+1.61%	-	5.27
11/09	885	890	871	871	-1.58%	556,700	984億8597万	+0.58%	-	5.2
11/08	896	900	881	885	-0.34%	526,700	1000億6898万	+2.43%	-	5.29
11/07	885	898	883	888	+0.68%	432,500	1004億820万	+2.9%	-	5.31
11/04	888	890	874	882	-2%	847,200	997億2977万	+2.32%	-	5.27
11/02	900	900	886	900	+0.11%	516,600	1017億6507万	+4.65%	-	5.38
11/01	897	902	892	899	+0.9%	479,400	1016億5200万	+4.9%	-	5.37
10/31	900	901	885	891	-0.67%	661,200	1007億4742万	+4.21%	-	5.32
10/28	884	901	879	897	+1.01%	1,590,900	1014億2585万	+5.04%	-	5.36
10/27	878	889	865	888	+1.14%	666,000	1004億820万	+4.1%	-	5.31
10/26	898	904	878	878	-1.9%	994,700	992億7748万	+2.93%	-	5.25
10/25	889	899	880	895	+1.82%	949,400	1011億9971万	+4.68%	-	5.35
10/24	876	881	862	879	+1.27%	690,400	993億9055万	+2.57%	-	5.25
10/21	860	874	851	868	+0.81%	582,900	981億4676万	+1.05%	-	5.19
10/20	860	871	853	861	+0.35%	592,300	973億5525万	-0.12%	-	5.14
10/19	858	870	851	858	+0.47%	490,400	970億1603万	-1.04%	-	5.13
10/18	850	857	845	854	+1.07%	579,300	965億6374万	-1.95%	-	5.1
10/17	845	849	834	845	+0.6%	494,000	955億4609万	-3.21%	-	5.05
10/14	835	846	831	840	+2.56%	957,400	949億8073万	-4.11%	-	5.02
10/13	852	852	817	819	-4.1%	1,119,500	926億621万	-7.04%	-	4.89
10/12	837	854	832	854	+2.52%	937,300	965億6374万	-3.5%	-	5.1
10/11	821	837	820	833	-0.36%	682,900	941億8923万	-6.3%	-	4.98
10/07	834	843	831	836	-1.07%	871,700	945億2844万	-6.49%	-	4.99
10/06	848	859	843	845	-0.35%	694,600	955億4609万	-6.01%	-	5.05
10/05	858	865	843	848	+0.59%	878,100	958億8531万	-6.3%	-	5.07
10/04	833	850	827	843	+2.55%	1,247,200	953億1995万	-7.46%	-	5.04
10/03	841	841	818	822	-3.97%	1,518,900	929億4543万	-10.46%	-	4.91
09/30	842	863	838	856	+0.59%	857,200	967億8989万	-7.56%	-	5.11
09/29	850	854	840	851	+2.28%	828,300	962億2453万	-8.69%	-	5.08
09/28	829	837	812	832	-0.83%	1,131,200	940億7615万	-11.4%	-	4.97
09/27	839	860	836	839	-0.47%	917,000	948億3465万	-11.31%	-	5.01
09/26	858	859	839	843	-2.77%	1,169,000	952億8678万	-11.54%	-	5.03
09/22	868	872	847	867	-0.91%	1,094,600	979億9957万	-9.5%	-	5.18
09/21	888	898	867	875	-1.8%	1,117,900	989億384万	-9.14%	-	5.23
09/20	916	917	889	891	-2.62%	2,060,900	1007億1236万	-7.86%	-	5.32
09/16	933	934	914	915	-2.76%	1,107,500	1034億2515万	-5.77%	-	5.46
09/15	945	946	933	941	+0.53%	530,400	1063億6401万	-3.09%	-	5.62
09/14	928	951	926	936	-2.19%	958,800	1057億9885万	-3.7%	-	5.59
09/13	970	974	953	957	-1.34%	681,200	1081億7254万	-1.64%	-	5.72
09/12	967	972	956	970	+1.89%	862,900	1096億4197万	-0.41%	-	5.79
09/09	931	956	930	952	+2.7%	1,035,600	1076億737万	-2.26%	-	5.69
09/08	931	931	917	927	+1.2%	842,100	1047億8155万	-4.92%	-	5.54
09/07	941	941	911	916	-3.17%	1,284,300	1035億3819万	-6.34%	-	5.47
09/06	945	957	936	946	+1.18%	868,900	1069億2918万	-3.37%	-	5.65
09/05	949	949	925	935	-1.58%	1,001,700	1056億8581万	-4.49%	-	5.58
09/02	948	958	937	950	+0.53%	1,029,400	1073億8131万	-2.96%	-	5.67
09/01	969	971	942	945	-3.47%	1,427,700	1068億1614万	-3.37%	-	5.64
08/31	975	985	967	979	-0.2%	879,200	1106億5926万	+0.2%	-	5.85
08/30	1,004	1,005	978	981	-1.9%	1,521,400	1108億8533万	+0.72%	-	5.86
08/29	997	1,010	989	1,000	-1.86%	1,080,900	1130億3296万	+3.09%	-	5.97
08/26	1,030	1,033	1,014	1,019	-0.68%	628,300	1151億8058万	+5.38%	-	6.09
08/25	1,013	1,027	1,009	1,026	+2.19%	897,300	1159億7181万	+6.54%	-	6.13
08/24	1,020	1,033	1,003	1,004	-1.95%	1,234,900	1134億8509万	+4.8%	-	6
08/23	1,023	1,060	1,017	1,024	0%	2,229,700	1157億4575万	+7.34%	-	6.12
08/22	997	1,024	982	1,024	+3.02%	1,905,700	1157億4575万	+7.9%	-	6.12

ユーグレナ（29310）の株価チャート

2022/08/22～2023/01/18

株価推移

開示資料

決算

株式

チャート